Australia markets close in 1 hour 10 minutes

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.62+1.84 (+3.03%)
At close: 04:00PM EDT
62.62 0.00 (0.00%)
After hours: 05:34PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET221007C000590002022-09-30 1:59PM EDT59.002.803.103.900.00-505055.47%
MET221007C000600002022-09-30 10:03AM EDT60.002.252.803.000.00-4450.29%
MET221007C000610002022-10-03 11:51AM EDT61.001.951.952.10+0.35+21.88%53042.87%
MET221007C000620002022-10-03 2:48PM EDT62.001.531.251.40+0.73+91.25%54840.82%
MET221007C000625002022-10-03 2:29PM EDT62.501.170.951.05+0.77+192.50%931837.84%
MET221007C000630002022-10-03 3:06PM EDT63.000.850.650.75+0.47+123.68%16035.35%
MET221007C000640002022-10-03 3:44PM EDT64.000.380.250.40+0.18+90.00%436235.25%
MET221007C000650002022-10-03 3:15PM EDT65.000.150.100.20+0.06+66.67%11211935.74%
MET221007C000660002022-10-03 2:28PM EDT66.000.050.000.10-0.10-66.67%214836.91%
MET221007C000670002022-09-30 10:32AM EDT67.000.130.000.050.00-319838.48%
MET221007C000680002022-09-21 3:47PM EDT68.000.450.000.050.00-7510244.92%
MET221007C000690002022-09-23 2:47PM EDT69.000.050.000.050.00-15551.56%
MET221007C000700002022-09-20 11:53AM EDT70.000.250.000.100.00-56557.42%
MET221007C000710002022-09-12 11:56AM EDT71.000.780.000.200.00-111172.07%
MET221007C000720002022-09-08 11:33AM EDT72.000.370.000.250.00--081.84%
MET221007C000730002022-09-07 3:57PM EDT73.000.230.000.250.00--188.28%
MET221007C000740002022-08-29 11:33AM EDT74.000.120.000.000.00--150.00%
MET221007C000750002022-09-12 11:56AM EDT75.000.130.000.200.00--096.09%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET221007P000500002022-09-22 3:28PM EDT50.000.080.000.250.00--4124.61%
MET221007P000540002022-09-30 10:00AM EDT54.000.170.000.150.00-1280.08%
MET221007P000550002022-09-30 10:46AM EDT55.000.050.000.150.00-2271.68%
MET221007P000560002022-09-30 2:12PM EDT56.000.100.000.100.00-1058.59%
MET221007P000570002022-10-03 2:55PM EDT57.000.040.000.15-0.11-73.33%2455.08%
MET221007P000580002022-10-03 1:22PM EDT58.000.100.050.15-0.15-60.00%22450.00%
MET221007P000590002022-10-03 2:56PM EDT59.000.080.100.20-0.24-75.00%64849.81%
MET221007P000600002022-10-03 11:53AM EDT60.000.250.150.30-0.25-50.00%120945.80%
MET221007P000610002022-10-03 1:37PM EDT61.000.400.300.45-0.57-58.76%127141.50%
MET221007P000620002022-10-03 3:59PM EDT62.000.650.600.70-0.90-58.06%83237.60%
MET221007P000625002022-10-03 3:59PM EDT62.500.750.750.90-1.30-63.41%63036.72%
MET221007P000630002022-10-03 10:05AM EDT63.001.751.001.10-1.21-40.88%16434.18%
MET221007P000640002022-09-22 3:22PM EDT64.001.651.601.750.00-1924233.89%
MET221007P000650002022-09-21 3:52PM EDT65.001.702.402.600.00-5546136.91%
MET221007P000660002022-09-21 2:00PM EDT66.001.753.303.500.00-2038.77%
MET221007P000670002022-09-22 12:05PM EDT67.003.754.104.500.00-11046.68%
MET221007P000680002022-09-16 3:12PM EDT68.003.655.205.500.00-12654.10%
MET221007P000690002022-09-23 3:08PM EDT69.007.506.206.500.00-1061.33%