Australia markets closed

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.34-1.34 (-2.10%)
At close: 04:00PM EDT
61.91 -0.43 (-0.69%)
Pre-market: 08:05AM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET220708C000590002022-06-30 1:08PM EDT59.004.200.000.000.00--00.00%
MET220708C000600002022-07-05 10:46AM EDT60.001.700.000.000.00-1601500.00%
MET220708C000610002022-07-05 11:41AM EDT61.001.000.000.000.00-17290.00%
MET220708C000620002022-07-05 2:50PM EDT62.000.700.000.000.00-59900.00%
MET220708C000625002022-07-05 1:28PM EDT62.500.400.000.000.00-101590.78%
MET220708C000630002022-07-05 3:59PM EDT63.000.500.000.000.00-1201033.13%
MET220708C000640002022-07-05 3:58PM EDT64.000.200.000.000.00-34626.25%
MET220708C000650002022-07-05 3:49PM EDT65.000.050.000.000.00-412912.50%
MET220708C000660002022-07-01 3:42PM EDT66.000.220.000.000.00-167412.50%
MET220708C000670002022-06-30 3:27PM EDT67.000.100.000.000.00-103125.00%
MET220708C000680002022-06-29 11:43AM EDT68.000.050.000.000.00-9110725.00%
MET220708C000690002022-06-28 10:06AM EDT69.000.120.000.000.00-12025.00%
MET220708C000700002022-06-28 10:58AM EDT70.000.080.000.000.00-16125.00%
MET220708C000710002022-06-28 11:14AM EDT71.000.110.000.000.00-1525.00%
MET220708C000730002022-05-31 12:49PM EDT73.000.550.000.050.00--179.69%
MET220708C000740002022-06-08 12:29PM EDT74.000.200.000.000.00--150.00%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET220708P000500002022-06-15 9:40AM EDT50.000.750.000.000.00--350.00%
MET220708P000550002022-06-17 3:39PM EDT55.000.430.000.000.00-2325.00%
MET220708P000570002022-07-05 12:12PM EDT57.000.050.000.000.00-233525.00%
MET220708P000580002022-07-05 9:34AM EDT58.000.050.000.000.00-114625.00%
MET220708P000585002022-07-05 3:57PM EDT58.500.060.000.000.00-254712.50%
MET220708P000590002022-07-05 3:27PM EDT59.000.150.000.000.00-62112.50%
MET220708P000600002022-07-05 3:27PM EDT60.000.220.000.000.00-142012.50%
MET220708P000610002022-07-05 9:57AM EDT61.000.700.000.000.00-502906.25%
MET220708P000620002022-07-05 2:43PM EDT62.000.850.000.000.00-112301.56%
MET220708P000625002022-07-05 12:08PM EDT62.501.500.000.000.00-26350.00%
MET220708P000630002022-06-29 11:11AM EDT63.001.200.000.000.00-5270.00%
MET220708P000640002022-07-01 11:17AM EDT64.001.810.000.000.00-1130.00%
MET220708P000650002022-07-05 1:48PM EDT65.003.700.000.000.00-23250.00%
MET220708P000660002022-05-27 10:16AM EDT66.001.902.302.650.00-19190.00%
MET220708P000670002022-05-31 1:52PM EDT67.001.803.904.300.00-270.00%
MET220708P000700002022-06-06 10:14AM EDT70.003.400.000.000.00-110.00%