MET - MetLife, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240119C000275002023-05-05 3:18PM EDT27.5027.4025.3026.500.00-5561.04%
MET240119C000300002023-05-25 11:11AM EDT30.0023.1822.9023.600.00-34551.17%
MET240119C000325002022-06-27 3:15PM EDT32.5031.2029.2030.800.00-105145.34%
MET240119C000350002023-05-10 12:30PM EDT35.0018.3118.3018.900.00-21049.10%
MET240119C000375002023-05-10 2:45PM EDT37.5016.1416.2016.700.00-3546.31%
MET240119C000400002023-05-17 9:30AM EDT40.0011.9014.0014.500.00-11943.07%
MET240119C000425002023-05-12 1:39PM EDT42.5010.4012.0012.500.00-21441.14%
MET240119C000450002023-05-26 11:52AM EDT45.0010.3810.1010.600.00-26539.22%
MET240119C000475002023-05-31 1:46PM EDT47.506.708.208.700.00-313236.56%
MET240119C000500002023-06-02 10:03AM EDT50.006.506.607.000.00-51,46634.47%
MET240119C000525002023-06-05 10:07AM EDT52.505.505.205.50-0.23-4.01%251832.74%
MET240119C000550002023-06-05 1:15PM EDT55.004.104.004.20-0.42-9.29%1790831.19%
MET240119C000575002023-06-02 2:31PM EDT57.503.002.953.10-0.30-9.09%16,31429.77%
MET240119C000600002023-06-05 11:27AM EDT60.002.142.052.20-0.21-8.94%126,46428.44%
MET240119C000625002023-06-05 1:31PM EDT62.501.461.401.55-0.14-8.75%132,15227.64%
MET240119C000650002023-06-02 3:50PM EDT65.001.100.901.10-0.05-4.35%42,61127.27%
MET240119C000675002023-06-05 1:31PM EDT67.500.680.600.75-0.07-9.33%26,48326.78%
MET240119C000700002023-06-01 3:36PM EDT70.000.350.350.500.00-106,19426.34%
MET240119C000725002023-06-05 1:28PM EDT72.500.280.200.35+0.03+12.00%117,52026.37%
MET240119C000750002023-06-05 11:05AM EDT75.000.250.100.25-0.05-16.67%15,65726.51%
MET240119C000775002023-05-12 1:10PM EDT77.500.150.000.400.00-13,92531.25%
MET240119C000800002023-06-01 9:59AM EDT80.000.150.000.450.00-132,23933.99%
MET240119C000825002023-05-23 10:32AM EDT82.500.080.002.000.00-251,36953.13%
MET240119C000850002023-06-01 2:03PM EDT85.000.130.000.750.00-113,57842.14%
MET240119C000900002023-05-31 9:30AM EDT90.000.140.000.750.00-503,79945.65%
MET240119C000950002023-03-03 11:33AM EDT95.000.450.000.400.00-5029742.97%
MET240119C001000002023-05-11 10:30AM EDT100.000.100.002.150.00-71,42756.35%
MET240119C001050002023-05-09 12:51PM EDT105.000.090.000.500.00-612950.44%
MET240119C001100002023-05-09 12:52PM EDT110.000.150.002.150.00-2162.06%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET240119P000250002023-06-02 2:02PM EDT25.000.310.050.350.00-319351.76%
MET240119P000275002023-05-24 2:51PM EDT27.500.680.150.450.00-1521554.00%
MET240119P000300002023-06-02 3:05PM EDT30.000.550.450.600.00-621551.22%
MET240119P000325002023-05-18 3:56PM EDT32.500.970.650.800.00-38652748.78%
MET240119P000350002023-06-02 3:31PM EDT35.000.860.851.000.00-732,37845.73%
MET240119P000375002023-05-16 3:57PM EDT37.501.901.101.300.00-8657043.51%
MET240119P000400002023-06-05 10:40AM EDT40.001.421.351.60-0.08-5.33%52,02640.63%
MET240119P000425002023-06-02 12:30PM EDT42.501.851.752.000.00-12,62838.16%
MET240119P000450002023-06-05 3:15PM EDT45.002.352.302.50+0.07+3.07%1231,89235.84%
MET240119P000475002023-06-02 2:09PM EDT47.502.902.903.100.00-196,44133.51%
MET240119P000500002023-06-02 11:17AM EDT50.003.803.603.800.00-108,07731.01%
MET240119P000525002023-06-05 1:12PM EDT52.504.704.604.80+0.10+2.17%605,32729.42%
MET240119P000550002023-06-05 10:36AM EDT55.005.905.706.00+0.20+3.51%123,67727.89%
MET240119P000575002023-06-05 10:31AM EDT57.507.407.107.40-0.39-5.01%111,93326.34%
MET240119P000600002023-06-02 1:45PM EDT60.008.578.709.300.00-114,06226.78%
MET240119P000625002023-05-31 10:54AM EDT62.5013.0010.5011.200.00-26,73826.14%
MET240119P000650002023-05-17 10:00AM EDT65.0014.8012.6013.200.00-56,05625.03%
MET240119P000675002023-05-25 10:32AM EDT67.5015.5514.7015.600.00-410,46726.83%
MET240119P000700002023-05-31 3:35PM EDT70.0020.3017.0017.900.00-2,0001,17627.05%
MET240119P000725002023-06-01 3:19PM EDT72.5021.5119.4021.000.00-405536.04%
MET240119P000750002023-05-25 3:14PM EDT75.0022.2822.0023.000.00-674932.89%
MET240119P000775002023-05-25 3:14PM EDT77.5025.0024.3025.600.00-765336.30%
MET240119P000800002023-05-24 3:01PM EDT80.0030.2026.6028.400.00-521541.90%
MET240119P000825002023-01-26 4:50PM EDT82.5012.0011.4012.400.00--100.00%
MET240119P000850002023-05-19 3:28PM EDT85.0034.1031.8033.300.00-96044.73%
MET240119P000900002023-05-19 3:28PM EDT90.0039.1236.7038.500.00-120050.75%
MET240119P000950002023-01-09 4:12PM EDT95.0023.7023.1024.600.00-200.00%
MET240119P001100002022-11-11 11:37AM EDT110.0034.7536.1039.500.00-10000.00%