MET - MetLife, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230915C000325002023-05-16 2:20PM EDT32.5017.210.000.000.00-1000.00%
MET230915C000350002023-05-24 2:30PM EDT35.0015.850.000.000.00-100.00%
MET230915C000375002023-05-16 2:14PM EDT37.5012.710.000.000.00-200.00%
MET230915C000425002023-05-17 11:27AM EDT42.5010.000.000.000.00-100.00%
MET230915C000450002023-05-23 3:52PM EDT45.008.610.000.000.00-100.00%
MET230915C000475002023-05-24 9:40AM EDT47.506.000.000.000.00-200.00%
MET230915C000500002023-05-24 11:19AM EDT50.004.020.000.000.00-200.00%
MET230915C000525002023-05-24 12:51PM EDT52.502.790.000.000.00-100.78%
MET230915C000550002023-05-26 10:24AM EDT55.002.800.000.000.00-30103.13%
MET230915C000575002023-05-26 2:47PM EDT57.501.610.000.000.00-27906.25%
MET230915C000600002023-05-26 3:24PM EDT60.000.950.000.000.00-2206.25%
MET230915C000625002023-05-26 10:47AM EDT62.500.750.000.000.00-806.25%
MET230915C000650002023-05-26 3:24PM EDT65.000.300.000.000.00-60012.50%
MET230915C000675002023-05-24 3:52PM EDT67.500.130.000.000.00-2012.50%
MET230915C000700002023-05-26 3:24PM EDT70.000.150.000.000.00-31012.50%
MET230915C000725002023-05-17 11:59AM EDT72.500.050.000.000.00-20012.50%
MET230915C000750002023-05-15 9:30AM EDT75.000.050.000.000.00-1012.50%
MET230915C000775002023-04-27 11:08AM EDT77.500.150.000.100.00-475936.43%
MET230915C000800002023-05-17 2:52PM EDT80.000.050.000.000.00-1012.50%
MET230915C000825002023-05-04 2:55PM EDT82.500.050.000.000.00-5025.00%
MET230915C000850002023-04-17 1:52PM EDT85.000.100.000.100.00-948343.07%
MET230915C000900002023-03-07 2:43PM EDT90.000.200.000.200.00-167852.44%
MET230915C000950002023-03-01 1:42PM EDT95.000.160.000.200.00-2523650.88%
MET230915C001000002022-12-07 11:50AM EDT100.000.950.250.400.00-166065.33%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230915P000275002023-05-23 9:30AM EDT27.500.200.000.000.00-10025.00%
MET230915P000300002023-05-17 3:07PM EDT30.000.200.000.000.00-15025.00%
MET230915P000325002023-05-17 2:25PM EDT32.500.310.000.000.00-2025.00%
MET230915P000350002023-05-19 9:30AM EDT35.000.350.000.000.00-2012.50%
MET230915P000375002023-05-17 3:07PM EDT37.500.610.000.000.00-15012.50%
MET230915P000400002023-05-22 3:33PM EDT40.000.650.000.000.00-11012.50%
MET230915P000425002023-05-26 1:40PM EDT42.501.050.000.000.00-106.25%
MET230915P000450002023-05-26 3:59PM EDT45.001.500.000.000.00-606.25%
MET230915P000475002023-05-26 9:37AM EDT47.502.000.000.000.00-503.13%
MET230915P000500002023-05-25 11:19AM EDT50.002.850.000.000.00-55601.56%
MET230915P000525002023-05-26 10:17AM EDT52.503.600.000.000.00-2600.00%
MET230915P000550002023-05-26 10:04AM EDT55.005.000.000.000.00-1200.00%
MET230915P000575002023-05-16 11:21AM EDT57.508.630.000.000.00-1200.00%
MET230915P000600002023-05-26 3:59PM EDT60.008.830.000.000.00-200.00%
MET230915P000625002023-05-12 2:00PM EDT62.5013.300.000.000.00-12400.00%
MET230915P000650002023-05-26 3:59PM EDT65.0013.230.000.000.00-200.00%
MET230915P000675002023-05-09 3:29PM EDT67.5014.610.000.000.00-100.00%
MET230915P000700002023-05-25 3:13PM EDT70.0017.300.000.000.00-400.00%
MET230915P000725002023-05-17 2:24PM EDT72.5020.400.000.000.00-2300.00%
MET230915P000750002023-05-25 3:14PM EDT75.0022.500.000.000.00-6700.00%
MET230915P000775002023-03-13 10:11AM EDT77.5018.0017.8018.100.00-2500.00%
MET230915P000800002022-12-02 11:16AM EDT80.008.2010.1010.800.00-320.00%
MET230915P000825002022-12-06 12:27PM EDT82.5010.6011.8012.600.00-150.00%
MET230915P000900002023-02-02 3:42PM EDT90.0021.2019.1020.300.00-3000.00%