Australia markets open in 9 hours 19 minutes

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.24-0.02 (-0.03%)
At close: 04:00PM EST
71.66 +0.42 (+0.59%)
Pre-market: 08:06AM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230210C000640002023-01-19 10:37AM EST64.005.780.000.000.00--00.00%
MET230210C000670002023-02-03 10:25AM EST67.002.600.000.000.00-200.00%
MET230210C000675002023-02-03 12:21PM EST67.502.350.000.000.00-600.00%
MET230210C000680002023-02-03 10:20AM EST68.001.650.000.000.00-200.00%
MET230210C000690002023-02-08 1:46PM EST69.002.310.000.000.00-51700.00%
MET230210C000700002023-02-08 3:30PM EST70.001.300.000.000.00-91510.00%
MET230210C000710002023-02-08 2:57PM EST71.000.600.000.000.00-152130.00%
MET230210C000720002023-02-08 3:13PM EST72.000.150.000.000.00-132833.13%
MET230210C000725002023-02-08 11:17AM EST72.500.100.000.000.00-61116.25%
MET230210C000730002023-02-08 11:05AM EST73.000.050.000.000.00-112412.50%
MET230210C000740002023-02-01 3:59PM EST74.000.550.000.000.00-425712.50%
MET230210C000750002023-02-07 2:10PM EST75.000.050.000.000.00-56212.50%
MET230210C000760002023-01-26 1:40PM EST76.000.200.000.000.00-3525.00%
MET230210C000770002023-01-30 3:20PM EST77.000.070.000.000.00-101125.00%
MET230210C000780002023-01-26 9:30AM EST78.000.020.000.000.00-11,10625.00%
MET230210C000790002023-02-03 3:30PM EST79.000.370.000.000.00-1225.00%
MET230210C000810002023-02-03 3:30PM EST81.000.310.000.000.00-1150.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230210P000550002023-01-25 3:50PM EST55.000.050.000.000.00--150.00%
MET230210P000590002023-02-02 10:43AM EST59.000.040.000.000.00--250.00%
MET230210P000620002023-02-02 10:43AM EST62.000.070.000.000.00--250.00%
MET230210P000630002023-01-04 3:00PM EST63.000.250.002.150.00-2324196.19%
MET230210P000640002023-02-02 10:31AM EST64.000.050.000.000.00-11125.00%
MET230210P000650002023-02-03 1:04PM EST65.000.150.000.000.00-1725.00%
MET230210P000660002023-02-07 12:09PM EST66.000.020.000.000.00-31525.00%
MET230210P000670002023-02-07 12:09PM EST67.000.050.000.000.00-68925.00%
MET230210P000675002023-02-08 11:11AM EST67.500.050.000.000.00-11025.00%
MET230210P000680002023-02-08 3:17PM EST68.000.040.000.000.00-56312.50%
MET230210P000690002023-02-08 2:06PM EST69.000.010.000.000.00-616512.50%
MET230210P000700002023-02-08 11:44AM EST70.000.160.000.000.00-151046.25%
MET230210P000710002023-02-08 11:20AM EST71.000.370.000.000.00-11961.56%
MET230210P000720002023-02-07 3:10PM EST72.000.950.000.000.00-140.00%
MET230210P000725002023-02-07 11:42AM EST72.501.880.000.000.00-120.00%
MET230210P000730002023-02-01 3:46PM EST73.001.530.000.000.00-25320.00%
MET230210P000740002023-01-11 3:03PM EST74.003.630.000.000.00-200.00%
MET230210P000750002023-02-02 12:16PM EST75.005.440.000.000.00--00.00%
MET230210P001000002023-01-30 3:32PM EST100.0028.200.000.000.00--00.00%