MET - MetLife, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230616C000325002022-04-22 3:56PM EDT32.5036.3029.1030.900.00-10629.79%
MET230616C000350002023-05-16 11:52AM EDT35.0014.6518.5018.800.00--20130.47%
MET230616C000400002023-05-12 11:44AM EDT40.0010.5013.5013.700.00-1285.55%
MET230616C000425002023-05-05 9:47AM EDT42.5013.2010.4010.800.00-110.00%
MET230616C000440002023-05-22 10:10AM EDT44.007.909.509.700.00--061.13%
MET230616C000450002023-06-02 11:49AM EDT45.007.908.608.900.00-12770.80%
MET230616C000475002023-05-25 2:44PM EDT47.505.706.206.300.00-24753.22%
MET230616C000495002023-06-01 3:41PM EDT49.501.854.204.300.00-310241.70%
MET230616C000500002023-06-02 3:12PM EDT50.003.503.804.000.00-81,13346.58%
MET230616C000510002023-06-06 11:32AM EDT51.003.002.853.00+0.26+9.49%1212438.04%
MET230616C000520002023-06-06 11:03AM EDT52.002.052.002.15+0.55+36.67%19733.74%
MET230616C000525002023-06-06 11:08AM EDT52.501.751.651.75+0.55+45.83%64,54931.59%
MET230616C000530002023-06-06 10:14AM EDT53.001.251.301.45+0.30+31.58%19231.54%
MET230616C000540002023-06-06 11:59AM EDT54.000.860.750.85+0.31+56.36%414228.61%
MET230616C000550002023-06-06 11:31AM EDT55.000.450.400.45+0.20+80.00%136,70427.15%
MET230616C000560002023-06-05 9:56AM EDT56.000.320.150.300.00-54029.79%
MET230616C000570002023-06-05 10:19AM EDT57.000.100.050.150.00-142629.49%
MET230616C000575002023-06-05 10:02AM EDT57.500.100.050.100.00-52,51929.10%
MET230616C000580002023-06-05 9:53AM EDT58.000.100.000.150.00-608435.16%
MET230616C000590002023-06-06 11:55AM EDT59.000.050.000.100.00-4781536.72%
MET230616C000600002023-06-05 12:35PM EDT60.000.050.000.100.00-376,51841.60%
MET230616C000610002023-06-02 3:48PM EDT61.000.050.000.100.00-414146.29%
MET230616C000625002023-06-05 1:23PM EDT62.500.050.000.050.00-102,84846.48%
MET230616C000650002023-06-01 10:06AM EDT65.000.050.000.100.00-15,87656.25%
MET230616C000675002023-06-05 2:42PM EDT67.500.030.000.100.00-33,26165.23%
MET230616C000700002023-05-22 2:44PM EDT70.000.050.000.050.00-25,36766.80%
MET230616C000725002023-05-31 3:37PM EDT72.500.100.000.050.00-3010,45574.22%
MET230616C000750002023-06-05 2:58PM EDT75.000.050.000.050.00-10515,60481.25%
MET230616C000775002023-06-01 3:23PM EDT77.500.060.000.050.00-117,41188.28%
MET230616C000800002023-06-01 10:48AM EDT80.000.040.000.000.00-24,87650.00%
MET230616C000825002023-05-30 2:43PM EDT82.500.050.000.100.00-3444109.38%
MET230616C000850002023-05-22 3:37PM EDT85.000.020.000.000.00-11,70050.00%
MET230616C000900002023-04-27 2:37PM EDT90.000.040.000.500.00-12,514162.50%
MET230616C000950002023-03-22 10:26AM EDT95.000.050.000.100.00-2137139.06%
MET230616C001000002022-11-22 2:07PM EDT100.000.450.000.000.00-13650.00%
MET230616C001050002023-03-10 3:30PM EDT105.000.130.000.100.00-4104159.38%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230616P000275002023-05-16 11:13AM EDT27.500.050.000.500.00--1222.27%
MET230616P000300002023-05-22 1:14PM EDT30.000.030.000.500.00-3174196.68%
MET230616P000325002023-05-15 10:00AM EDT32.500.050.000.150.00-127171140.23%
MET230616P000350002023-05-23 12:08PM EDT35.000.050.000.300.00-1148136.72%
MET230616P000375002023-05-30 3:26PM EDT37.500.070.000.500.00-1517130.47%
MET230616P000400002023-06-02 1:17PM EDT40.000.040.000.200.00-41,62792.19%
MET230616P000425002023-06-06 1:13PM EDT42.500.030.000.15-0.05-62.50%54,09671.88%
MET230616P000430002023-05-31 11:28AM EDT43.000.130.000.500.00-17288.09%
MET230616P000440002023-06-06 12:16PM EDT44.000.030.000.10-0.01-25.00%13858.59%
MET230616P000450002023-06-06 1:13PM EDT45.000.070.050.10-0.03-30.00%61,64356.64%
MET230616P000460002023-06-02 12:56PM EDT46.000.050.000.150.00-21250.78%
MET230616P000465002023-06-02 3:59PM EDT46.500.100.000.150.00-2755.27%
MET230616P000470002023-06-06 10:47AM EDT47.000.050.000.10-0.07-58.33%2847.46%
MET230616P000475002023-06-06 12:09PM EDT47.500.100.050.10-0.02-16.67%1123,38744.34%
MET230616P000480002023-06-05 12:08PM EDT48.000.150.050.150.00-64445.31%
MET230616P000485002023-06-06 12:16PM EDT48.500.120.050.15-0.82-87.23%19141.99%
MET230616P000490002023-06-06 1:08PM EDT49.000.130.100.15-0.07-35.00%849438.67%
MET230616P000495002023-06-05 10:30AM EDT49.500.300.100.200.00-3013538.28%
MET230616P000500002023-06-06 12:40PM EDT50.000.170.150.20-0.13-43.33%666,83634.67%
MET230616P000510002023-06-06 12:56PM EDT51.000.260.200.35-0.24-48.00%178833.74%
MET230616P000520002023-06-06 11:42AM EDT52.000.400.400.50-0.40-50.00%27730.18%
MET230616P000525002023-06-06 11:38AM EDT52.500.600.500.65-0.39-39.39%72,79729.69%
MET230616P000530002023-06-06 12:59PM EDT53.000.720.700.75-0.53-42.40%25526.95%
MET230616P000550002023-06-06 11:42AM EDT55.001.651.751.90-0.90-35.29%25,40626.66%
MET230616P000560002023-05-24 9:31AM EDT56.004.702.502.650.00--025.00%
MET230616P000575002023-06-06 12:02PM EDT57.503.873.904.10-0.91-19.04%72,92131.45%
MET230616P000600002023-06-06 9:58AM EDT60.006.956.306.50+0.15+2.21%16,59434.18%
MET230616P000625002023-06-05 3:43PM EDT62.509.708.708.900.00-1,6007890.00%
MET230616P000650002023-06-05 3:43PM EDT65.0012.2011.4011.600.00-80037153.13%
MET230616P000675002023-06-05 3:43PM EDT67.5014.7013.8014.000.00-17011161.72%
MET230616P000700002023-06-05 3:43PM EDT70.0017.2016.3016.600.00-2,25081986.33%
MET230616P000725002023-05-24 3:01PM EDT72.5022.2018.9019.100.00-651977.34%
MET230616P000750002023-06-05 3:43PM EDT75.0022.2021.3021.600.00-460181103.71%
MET230616P000775002023-03-20 1:16PM EDT77.5020.2015.8017.200.00-801370.00%
MET230616P000800002023-05-19 3:43PM EDT80.0028.4026.3026.600.00-1000119.53%
MET230616P000825002023-03-20 11:59AM EDT82.5025.4120.7022.400.00-110.00%
MET230616P000900002023-01-10 3:53PM EDT90.0018.8018.7019.300.00--30.00%
MET230616P000950002023-01-09 11:37AM EDT95.0022.3023.6024.000.00-6150.00%