MET - MetLife, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230609C000450002023-06-09 2:54PM EDT45.008.918.809.00+0.81+10.00%1031186.72%
MET230609C000460002023-05-15 11:09AM EDT46.005.187.908.000.00-11128.13%
MET230609C000470002023-05-15 11:09AM EDT47.004.336.907.000.00-11112.50%
MET230609C000480002023-05-17 9:37AM EDT48.002.805.906.000.00--196.88%
MET230609C000490002023-06-06 11:41AM EDT49.004.754.905.000.00-1181.25%
MET230609C000495002023-06-02 11:42AM EDT49.503.504.404.500.00-1175.00%
MET230609C000500002023-06-08 9:41AM EDT50.004.253.904.000.00-111567.19%
MET230609C000510002023-06-07 10:45AM EDT51.002.902.853.000.00-112171.88%
MET230609C000520002023-06-09 3:00PM EDT52.002.001.902.00-0.65-24.53%413751.95%
MET230609C000530002023-06-09 3:02PM EDT53.001.000.901.00+0.01+1.01%2734130.86%
MET230609C000540002023-06-09 3:08PM EDT54.000.090.050.10-0.11-55.00%11837611.33%
MET230609C000550002023-06-09 11:23AM EDT55.000.010.000.05-0.07-87.50%1236831.06%
MET230609C000560002023-06-07 3:54PM EDT56.000.150.000.050.00-312750.00%
MET230609C000570002023-06-07 10:49AM EDT57.000.050.000.100.00-27267.58%
MET230609C000580002023-06-09 10:01AM EDT58.000.010.000.05-0.02-66.67%112973.44%
MET230609C000590002023-05-05 10:00AM EDT59.000.800.000.100.00-2299.22%
MET230609C000600002023-05-10 2:05PM EDT60.000.050.000.050.00-19101.56%
MET230609C000610002023-05-17 11:06AM EDT61.000.370.000.050.00-13114.06%
MET230609C000620002023-05-11 2:17PM EDT62.000.050.000.050.00-111126.56%
MET230609C000630002023-05-03 3:46PM EDT63.000.800.000.100.00-40154.69%
MET230609C000640002023-04-28 1:37PM EDT64.000.950.000.300.00-1010205.47%
MET230609C000650002023-06-09 12:39PM EDT65.000.010.000.10-0.09-90.00%12179.69%
MET230609C000750002023-05-22 2:36PM EDT75.000.240.000.750.00-10412.11%
MET230609C000850002023-05-22 2:36PM EDT85.000.080.000.750.00-10524.22%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230609P000350002023-05-04 11:06AM EDT35.000.150.000.050.00--2350.00%
MET230609P000400002023-05-22 2:36PM EDT40.000.110.000.750.00-17411.72%
MET230609P000410002023-05-24 3:50PM EDT41.000.050.000.750.00--1384.38%
MET230609P000420002023-05-24 9:30AM EDT42.000.100.000.050.00--6215.63%
MET230609P000430002023-05-30 10:07AM EDT43.000.050.000.050.00-18196.88%
MET230609P000440002023-05-31 2:50PM EDT44.000.070.000.050.00-1023179.69%
MET230609P000450002023-06-01 9:35AM EDT45.000.050.000.050.00-100108162.50%
MET230609P000455002023-06-01 11:39AM EDT45.500.050.000.350.00--402219.53%
MET230609P000460002023-05-25 2:29PM EDT46.000.180.000.050.00-116145.31%
MET230609P000470002023-06-01 12:10PM EDT47.000.120.000.050.00-1169128.13%
MET230609P000475002023-05-30 1:21PM EDT47.500.160.000.050.00-46120.31%
MET230609P000480002023-06-02 12:05PM EDT48.000.050.000.050.00-395110.94%
MET230609P000485002023-06-02 12:46PM EDT48.500.050.000.050.00-1227103.13%
MET230609P000490002023-06-02 9:38AM EDT49.000.150.000.100.00-150107.03%
MET230609P000495002023-06-05 11:04AM EDT49.500.060.000.350.00-25130.47%
MET230609P000500002023-06-07 1:02PM EDT50.000.050.000.050.00-1018577.34%
MET230609P000510002023-06-07 1:05PM EDT51.000.050.000.050.00-108260.16%
MET230609P000520002023-06-08 1:07PM EDT52.000.050.000.050.00-520150.00%
MET230609P000530002023-06-09 10:51AM EDT53.000.050.000.05-0.10-66.67%19728.91%
MET230609P000540002023-06-09 11:25AM EDT54.000.250.050.20-0.12-32.43%21414.94%
MET230609P000550002023-06-06 10:42AM EDT55.001.721.001.100.00-1529.30%
MET230609P000560002023-05-16 10:33AM EDT56.006.612.002.150.00-27058.59%
MET230609P000580002023-05-08 3:26PM EDT58.004.553.103.300.00-100.00%
MET230609P000600002023-05-05 10:49AM EDT60.005.706.907.300.00-21269.14%
MET230609P000640002023-05-05 10:49AM EDT64.009.2010.9011.200.00-20346.88%