Australia markets open in 8 hours 15 minutes

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.09+0.23 (+0.38%)
As of 11:45AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET220930C000610002022-09-27 10:14AM EDT61.001.100.901.10+0.05+4.76%69841.36%
MET220930C000620002022-09-26 3:07PM EDT62.000.600.550.700.00-1465642.63%
MET220930C000625002022-09-27 10:42AM EDT62.500.400.300.450.00-81338.77%
MET220930C000630002022-09-27 10:25AM EDT63.000.300.200.35+0.05+20.00%105140.04%
MET220930C000640002022-09-27 10:58AM EDT64.000.140.050.20-0.01-6.67%1413441.70%
MET220930C000650002022-09-26 3:45PM EDT65.000.100.000.100.00-147742.19%
MET220930C000660002022-09-26 1:30PM EDT66.000.030.000.150.00-17154.88%
MET220930C000670002022-09-23 11:23AM EDT67.000.050.000.100.00-49457.03%
MET220930C000680002022-09-23 2:41PM EDT68.000.050.000.100.00-118355.86%
MET220930C000690002022-09-23 9:46AM EDT69.000.100.000.200.00-118070.70%
MET220930C000700002022-09-23 2:41PM EDT70.000.050.000.000.00-19825.00%
MET220930C000710002022-09-19 3:46PM EDT71.000.060.000.350.00-21393.75%
MET220930C000720002022-09-21 10:11AM EDT72.000.060.000.350.00-123100.20%
MET220930C000730002022-09-14 2:45PM EDT73.000.070.000.350.00-113106.64%
MET220930C000740002022-09-19 10:49AM EDT74.000.370.000.350.00-12112.89%
MET220930C000850002022-09-16 12:09PM EDT85.000.050.000.750.00--1200.78%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET220930P000400002022-09-16 12:05PM EDT40.000.050.000.350.00--2227.34%
MET220930P000450002022-09-20 2:20PM EDT45.000.020.000.350.00-11172.27%
MET220930P000540002022-09-22 12:11PM EDT54.000.080.000.100.00-3564.06%
MET220930P000550002022-08-29 10:35AM EDT55.000.210.000.100.00--456.25%
MET220930P000560002022-09-26 9:30AM EDT56.000.050.050.100.00-202252.15%
MET220930P000570002022-09-26 3:14PM EDT57.000.090.050.100.00-31046.48%
MET220930P000580002022-09-26 9:32AM EDT58.000.260.150.200.00-10210845.61%
MET220930P000590002022-09-26 3:19PM EDT59.000.400.250.300.00-36640.82%
MET220930P000600002022-09-23 3:20PM EDT60.000.600.450.600.00-61141.80%
MET220930P000610002022-09-26 2:27PM EDT61.001.200.850.950.00-1201,11239.01%
MET220930P000620002022-09-23 12:26PM EDT62.001.501.301.500.00-437838.09%
MET220930P000625002022-09-27 9:58AM EDT62.501.621.701.80-0.20-10.99%6313436.04%
MET220930P000630002022-09-23 2:42PM EDT63.002.252.052.200.00-133336.91%
MET220930P000640002022-09-27 9:35AM EDT64.002.852.903.10-0.25-8.06%312341.02%
MET220930P000650002022-09-27 10:41AM EDT65.003.803.404.00+2.19+136.02%14441.02%
MET220930P000660002022-09-20 10:27AM EDT66.001.704.805.000.00-429248.44%
MET220930P000670002022-09-19 3:55PM EDT67.001.705.806.100.00-353566.41%
MET220930P000680002022-09-16 2:02PM EDT68.003.756.707.100.00-21074.02%
MET220930P000690002022-09-23 2:12PM EDT69.007.907.408.400.00-11105.57%