MET - MetLife, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET250117C000275002023-05-05 9:48AM EDT27.5028.370.000.000.00-440.00%
MET250117C000300002023-05-30 1:10PM EDT30.0022.750.000.000.00-130.00%
MET250117C000325002023-01-10 3:52PM EDT32.5039.0336.5041.500.00--1167.51%
MET250117C000350002023-05-31 9:44AM EDT35.0017.600.000.000.00-1280.00%
MET250117C000375002023-01-10 4:02PM EDT37.5034.7633.3036.800.00--1144.78%
MET250117C000400002023-03-03 12:07PM EDT40.0031.3119.7021.000.00-101265.39%
MET250117C000425002023-03-09 1:44PM EDT42.5025.3518.8020.600.00-2267.40%
MET250117C000450002023-05-31 2:23PM EDT45.009.960.000.000.00-50550.00%
MET250117C000500002023-06-01 3:13PM EDT50.007.980.000.000.00-2000.00%
MET250117C000525002023-05-24 3:50PM EDT52.506.800.000.000.00-1950.78%
MET250117C000550002023-05-30 12:19PM EDT55.006.380.000.000.00-751,1851.56%
MET250117C000575002023-05-31 10:40AM EDT57.504.530.000.000.00-1002053.13%
MET250117C000600002023-05-30 1:35PM EDT60.004.500.000.000.00-1993.13%
MET250117C000625002023-05-26 1:32PM EDT62.504.420.000.000.00-39273.13%
MET250117C000650002023-06-01 11:44AM EDT65.002.500.000.000.00-52006.25%
MET250117C000675002023-05-23 11:13AM EDT67.502.600.000.000.00-5016656.25%
MET250117C000700002023-05-31 10:00AM EDT70.001.660.000.000.00-87646.25%
MET250117C000725002023-05-15 12:41PM EDT72.501.640.000.000.00-1286.25%
MET250117C000750002023-05-26 1:28PM EDT75.001.300.000.000.00-401726.25%
MET250117C000775002023-05-18 3:01PM EDT77.501.150.000.000.00-1,0003,7776.25%
MET250117C000800002023-05-26 9:31AM EDT80.001.000.000.000.00-1206.25%
MET250117C000825002023-03-15 9:30AM EDT82.501.800.000.000.00-2776.25%
MET250117C000850002023-05-31 1:18PM EDT85.000.350.000.000.00-24876.25%
MET250117C000900002023-04-18 9:46AM EDT90.001.530.150.550.00-106828.25%
MET250117C000950002023-03-09 10:59AM EDT95.001.600.601.050.00-2934.83%
MET250117C001000002023-05-10 10:21AM EDT100.000.320.000.000.00-111412.50%
MET250117C001050002023-03-16 2:01PM EDT105.000.350.001.150.00-2016639.38%
MET250117C001100002023-03-16 2:03PM EDT110.000.200.100.700.00-511236.90%
MET250117C001150002023-01-20 1:19PM EDT115.000.820.251.350.00-2844.30%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET250117P000275002023-05-25 1:32PM EDT27.501.150.000.000.00-113012.50%
MET250117P000300002023-05-10 3:41PM EDT30.001.800.000.000.00-1812.50%
MET250117P000325002023-03-13 12:40PM EDT32.501.751.301.750.00-210336.65%
MET250117P000350002023-04-19 9:36AM EDT35.001.510.953.100.00-41640.97%
MET250117P000375002023-03-15 12:54PM EDT37.502.901.802.350.00-3331.60%
MET250117P000400002023-03-29 11:32AM EDT40.003.601.852.600.00-11056628.58%
MET250117P000425002023-05-17 1:51PM EDT42.504.460.000.000.00-1803.13%
MET250117P000450002023-05-17 12:30PM EDT45.005.300.000.000.00-101.56%
MET250117P000475002023-05-16 3:45PM EDT47.506.800.000.000.00-103241.56%
MET250117P000500002023-05-31 3:58PM EDT50.006.570.000.000.00-1,0018660.20%
MET250117P000525002023-05-30 12:27PM EDT52.507.800.000.000.00-132870.00%
MET250117P000550002023-05-26 11:26AM EDT55.008.700.000.000.00-3900.00%
MET250117P000575002023-05-09 10:01AM EDT57.5010.600.000.000.00-82,4350.00%
MET250117P000600002023-05-08 2:22PM EDT60.0011.200.000.000.00-4002,4560.00%
MET250117P000625002023-04-21 12:25PM EDT62.509.1012.8014.300.00-11,01822.89%
MET250117P000650002023-05-30 10:00AM EDT65.0015.220.000.000.00-300.00%
MET250117P000675002023-05-22 1:06PM EDT67.5016.600.000.000.00-805110.00%
MET250117P000700002023-05-15 10:00AM EDT70.0020.400.000.000.00-51,3230.00%
MET250117P000725002023-05-05 1:11PM EDT72.5019.030.000.000.00-21500.00%
MET250117P000750002023-03-13 3:13PM EDT75.0018.2816.6018.300.00-1710.00%
MET250117P000775002023-03-03 2:07PM EDT77.5011.3020.2021.900.00-6210.00%
MET250117P000800002023-03-23 1:42PM EDT80.0026.0020.0021.500.00-85780.00%
MET250117P000850002023-03-09 10:39AM EDT85.0018.7225.5027.900.00-1210.00%
MET250117P000900002023-05-11 3:57PM EDT90.0037.900.000.000.00-7000.00%
MET250117P001100002023-01-23 12:42PM EDT110.0041.9037.1041.500.00-100.00%