Australia markets close in 4 hours 32 minutes

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.07+0.34 (+0.45%)
At close: 04:00PM EST
75.80 -0.27 (-0.35%)
After hours: 06:40PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET221202C000670002022-10-21 8:53AM EST67.003.008.309.300.00-10799.22%
MET221202C000680002022-10-26 9:48AM EST68.004.928.909.200.00-200142.09%
MET221202C000690002022-10-31 1:31PM EST69.005.266.807.500.00-21964.06%
MET221202C000700002022-11-28 10:30AM EST70.006.755.906.300.00-51872.07%
MET221202C000710002022-11-18 2:30PM EST71.004.874.905.300.00-21062.89%
MET221202C000720002022-11-23 1:40PM EST72.005.054.004.300.00-304153.52%
MET221202C000730002022-11-28 12:13PM EST73.003.322.903.400.00-1549.81%
MET221202C000740002022-11-28 3:36PM EST74.002.032.152.350.00-19536.43%
MET221202C000750002022-11-28 3:59PM EST75.001.251.351.500.00-96731.54%
MET221202C000760002022-11-29 12:54PM EST76.000.690.700.80+0.12+21.05%414527.83%
MET221202C000770002022-11-29 2:11PM EST77.000.440.250.40+0.17+62.96%818828.13%
MET221202C000780002022-11-29 2:46PM EST78.000.100.100.15-0.05-33.33%51,39026.95%
MET221202C000790002022-11-25 11:28AM EST79.000.170.000.200.00-71439.06%
MET221202C000800002022-11-23 10:00AM EST80.000.110.000.200.00-61047.46%
MET221202C000820002022-10-28 2:39PM EST82.000.210.000.100.00-1153.52%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET221202P000500002022-11-02 11:16AM EST50.000.170.000.350.00--1250.00%
MET221202P000570002022-11-17 11:19AM EST57.000.050.000.350.00-33182.03%
MET221202P000580002022-10-28 8:53AM EST58.000.220.000.200.00-290156.25%
MET221202P000600002022-11-10 10:04AM EST60.000.150.000.350.00-133154.30%
MET221202P000620002022-10-14 10:01AM EST62.002.100.000.200.00--1123.05%
MET221202P000630002022-10-27 10:12AM EST63.000.550.000.050.00-1092.19%
MET221202P000640002022-10-20 9:13AM EST64.001.800.000.250.00--13111.33%
MET221202P000650002022-11-07 10:41AM EST65.000.250.000.350.00-527110.55%
MET221202P000660002022-10-24 1:43PM EST66.001.700.000.100.00-7980.47%
MET221202P000670002022-11-08 1:23PM EST67.000.350.000.350.00-32593.16%
MET221202P000680002022-11-04 9:41AM EST68.000.500.000.100.00-495465.63%
MET221202P000690002022-11-11 9:30AM EST69.000.270.000.150.00-12363.28%
MET221202P000700002022-11-23 10:10AM EST70.000.090.000.100.00-13951.17%
MET221202P000710002022-11-22 2:48PM EST71.000.070.000.100.00-163850.78%
MET221202P000720002022-11-22 12:47PM EST72.000.150.000.150.00-27047.27%
MET221202P000730002022-11-28 10:48AM EST73.000.050.000.100.00-57634.38%
MET221202P000740002022-11-29 11:54AM EST74.000.210.100.20+0.10+90.91%91932.03%
MET221202P000750002022-11-29 3:21PM EST75.000.270.250.35-0.23-46.00%268928.17%
MET221202P000760002022-11-29 3:10PM EST76.000.600.550.70-0.15-20.00%112326.71%
MET221202P000770002022-11-28 3:49PM EST77.001.601.151.30+0.05+3.23%16126.86%
MET221202P000780002022-11-25 12:12PM EST78.001.301.852.300.00-5538.38%
MET221202P000850002022-11-17 9:46AM EST85.0010.748.709.000.00-1167.97%