Australia markets open in 1 hour 4 minutes

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.37+0.48 (+0.71%)
At close: 04:00PM EST
68.03 -0.34 (-0.50%)
After hours: 06:41PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET220121C000125002021-11-10 6:49AM EST12.5047.8046.9550.000.00-500.00%
MET220121C000150002021-11-05 2:31PM EST15.0049.0044.5547.400.00-90300.00%
MET220121C000175002021-11-05 2:54PM EST17.5046.5541.1545.700.00-400.00%
MET220121C000200002021-11-08 9:56AM EST20.0044.3939.6542.000.00-10500.00%
MET220121C000225002021-11-05 2:54PM EST22.5041.5636.1040.650.00-700.00%
MET220121C000250002021-12-17 12:25PM EST25.0035.2141.5545.200.00-100262.50%
MET220121C000275002021-11-05 2:56PM EST27.5036.5731.2035.700.00-1300.00%
MET220121C000300002022-01-03 9:54AM EST30.0033.0037.9038.950.00-2028276.56%
MET220121C000325002021-11-05 2:56PM EST32.5031.5526.3031.000.00-410.00%
MET220121C000350002021-12-27 9:58AM EST35.0026.9632.6034.150.00-5027175.00%
MET220121C000375002022-01-03 9:36AM EST37.5025.9029.2032.400.00-30401.37%
MET220121C000400002022-01-07 9:59AM EST40.0027.0027.9028.850.00-238143.75%
MET220121C000425002021-11-11 12:14PM EST42.5021.7517.8518.800.00-1210.00%
MET220121C000450002021-12-16 10:50AM EST45.0017.2722.4024.150.00-59248.83%
MET220121C000475002021-11-18 12:43PM EST47.5015.5012.6013.250.00-3180.00%
MET220121C000500002022-01-10 10:21AM EST50.0017.3818.2518.550.00-5155106.25%
MET220121C000525002022-01-12 12:16PM EST52.5014.9015.7516.200.00-2716110.94%
MET220121C000550002022-01-14 1:13PM EST55.0012.6812.9513.60-0.72-5.37%31,399110.16%
MET220121C000560002021-12-20 2:39PM EST56.003.4012.3012.650.00--82387.50%
MET220121C000575002022-01-12 2:21PM EST57.5010.7810.4511.200.00-322,980100.20%
MET220121C000580002022-01-04 11:42AM EST58.007.609.2510.750.00-1299.90%
MET220121C000590002021-12-20 3:50PM EST59.001.708.4510.000.00--1107.13%
MET220121C000600002022-01-14 12:07PM EST60.007.998.358.55-0.41-4.88%146,76458.59%
MET220121C000610002022-01-14 10:36AM EST61.007.107.107.75+0.53+8.07%32776.37%
MET220121C000620002022-01-10 10:34AM EST62.005.706.306.750.00-5011853.52%
MET220121C000625002022-01-14 3:16PM EST62.505.545.856.05-0.11-1.95%61,73351.95%
MET220121C000630002022-01-14 2:46PM EST63.005.305.105.75+0.55+11.58%725460.45%
MET220121C000640002022-01-14 3:04PM EST64.004.304.154.60+0.14+3.37%551244.43%
MET220121C000650002022-01-14 3:44PM EST65.003.373.453.65+0.01+0.30%7410,43939.36%
MET220121C000660002022-01-14 3:44PM EST66.002.442.432.75+0.39+19.02%133635.35%
MET220121C000670002022-01-14 12:21PM EST67.001.491.701.90-0.28-15.82%734931.15%
MET220121C000675002022-01-14 1:46PM EST67.501.151.291.48-0.25-17.86%84,09928.32%
MET220121C000680002022-01-14 3:45PM EST68.001.010.991.15+0.04+4.12%1223827.34%
MET220121C000690002022-01-14 3:51PM EST69.000.550.480.58+0.08+17.02%4116524.41%
MET220121C000700002022-01-14 3:43PM EST70.000.240.230.29+0.04+20.00%263,57524.71%
MET220121C000710002022-01-07 11:05AM EST71.000.120.070.120.00-12624.41%
MET220121C000720002022-01-10 1:14PM EST72.000.060.020.060.00-1225.98%
MET220121C000725002022-01-13 3:35PM EST72.500.040.000.070.00-1028629.49%
MET220121C000750002021-12-29 2:33PM EST75.000.030.000.210.00-352,20154.10%
MET220121C000800002021-12-31 12:42PM EST80.000.040.000.060.00-11,83957.03%
MET220121C000850002022-01-07 1:45PM EST85.000.040.000.060.00-330975.00%
MET220121C000900002021-11-10 6:49AM EST90.000.070.000.300.00-153116.41%
MET220121C000950002021-11-10 6:49AM EST95.000.350.071.240.00-23180.86%
MET220121C001000002022-01-12 9:30AM EST100.000.010.000.060.00-118121.09%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET220121P000125002021-11-29 11:05AM EST12.500.050.000.100.00-181546.88%
MET220121P000150002021-11-29 11:05AM EST15.000.070.000.100.00-393490.63%
MET220121P000175002021-11-30 10:48AM EST17.500.040.000.080.00-410429.69%
MET220121P000200002021-12-21 2:29PM EST20.000.010.000.020.00-50261337.50%
MET220121P000225002021-11-10 6:49AM EST22.500.220.000.410.00-5238442.97%
MET220121P000250002022-01-04 2:43PM EST25.000.030.000.070.00-31,832315.63%
MET220121P000275002021-12-20 3:58PM EST27.500.070.000.070.00-301,283287.50%
MET220121P000300002021-12-17 3:38PM EST30.000.030.000.060.00-1524257.81%
MET220121P000325002021-10-18 8:30AM EST32.500.200.050.350.00-2408305.08%
MET220121P000350002021-12-20 12:07PM EST35.000.120.000.080.00-54,316220.31%
MET220121P000375002021-11-24 2:18PM EST37.500.010.000.160.00-13,386217.97%
MET220121P000400002021-12-29 2:42PM EST40.000.020.000.080.00-302,605179.69%
MET220121P000425002022-01-04 11:29AM EST42.500.030.000.080.00-321,447160.94%
MET220121P000450002021-12-23 2:05PM EST45.000.100.000.170.00-47,276159.38%
MET220121P000475002022-01-05 10:26AM EST47.500.040.000.080.00-25,453126.56%
MET220121P000500002022-01-11 2:21PM EST50.000.010.000.08-0.03-75.00%67,701110.94%
MET220121P000510002022-01-06 12:10PM EST51.000.090.000.180.00-4546117.97%
MET220121P000525002022-01-14 10:56AM EST52.500.010.000.10-0.01-50.00%752,92798.44%
MET220121P000530002021-12-30 10:46AM EST53.000.130.000.090.00-1693.75%
MET220121P000540002021-12-27 3:40PM EST54.000.200.000.250.00-579103.91%
MET220121P000550002022-01-14 2:17PM EST55.000.050.000.25-0.05-50.00%93,45997.27%
MET220121P000560002022-01-11 3:57PM EST56.000.100.000.190.00-284885.94%
MET220121P000570002022-01-11 3:57PM EST57.000.240.000.110.00-24072.66%
MET220121P000575002022-01-14 10:47AM EST57.500.040.000.04+0.01+33.33%14,21560.16%
MET220121P000580002022-01-05 10:15AM EST58.000.050.000.110.00-13466.41%
MET220121P000590002021-12-31 11:31AM EST59.000.410.000.120.00-306061.52%
MET220121P000600002022-01-11 2:29PM EST60.000.060.000.130.00-36,05856.25%
MET220121P000610002022-01-10 11:19AM EST61.000.130.000.140.00-3326251.17%
MET220121P000620002022-01-10 1:14PM EST62.000.200.010.100.00-17148.44%
MET220121P000625002022-01-14 11:10AM EST62.500.080.030.10-0.09-52.94%101,32445.31%
MET220121P000630002022-01-14 2:01PM EST63.000.090.050.08-0.02-18.18%39440.04%
MET220121P000640002022-01-14 10:55AM EST64.000.120.070.11-0.04-25.00%1610836.52%
MET220121P000650002022-01-14 2:52PM EST65.000.180.110.15+0.03+20.00%14,31432.42%
MET220121P000660002022-01-14 3:47PM EST66.000.240.190.25+0.01+4.35%818329.98%
MET220121P000670002022-01-14 3:36PM EST67.000.410.330.41-0.06-12.77%62427.15%
MET220121P000675002022-01-14 3:55PM EST67.500.500.460.55-0.35-41.18%2369226.47%
MET220121P000680002022-01-12 3:40PM EST68.001.110.790.89+1.11--630.52%
MET220121P000690002022-01-12 3:59PM EST69.001.850.991.190.00-1723.83%
MET220121P000700002022-01-05 2:42PM EST70.002.671.671.920.00-57924.71%
MET220121P000725002021-12-16 10:28AM EST72.5010.552.674.550.00-2049.12%
MET220121P000750002021-11-10 6:49AM EST75.0013.9013.8514.900.00-1286294.73%
MET220121P000800002021-10-28 8:58AM EST80.0015.6519.2020.900.00--0358.11%
MET220121P000900002021-12-02 11:45AM EST90.0030.9025.0029.750.00-240350.20%