Australia markets closed

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.94+0.14 (+0.22%)
At close: 04:00PM EDT
62.60 -0.34 (-0.54%)
Pre-market: 04:33AM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET220812C000550002022-08-05 3:44PM EDT2022-08-128.270.000.000.00-3000.00%
MET220819C000550002022-08-05 1:41PM EDT2022-08-198.300.000.000.00-2000.00%
MET220826C000550002022-07-20 11:51AM EDT2022-08-266.950.000.000.00-200.00%
MET220916C000550002022-08-08 11:39AM EDT2022-09-168.500.000.000.00-100.00%
MET221021C000550002022-08-03 12:55PM EDT2022-10-218.900.000.000.00-1800.00%
MET221118C000550002022-07-13 10:01AM EDT2022-11-187.400.000.000.00-100.00%
MET221216C000550002022-06-27 12:21PM EDT2022-12-1610.908.909.300.00-11929.88%
MET230120C000550002022-08-04 1:02PM EDT2023-01-2011.230.000.000.00-200.00%
MET230616C000550002022-06-14 10:32AM EDT2023-06-1612.006.4010.900.00-101028.28%
MET240119C000550002022-07-26 11:09AM EDT2024-01-1912.000.000.000.00-100.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET220812P000550002022-07-19 3:42PM EDT2022-08-120.500.000.000.00-2025.00%
MET220819P000550002022-08-08 12:18PM EDT2022-08-190.070.000.000.00-10025.00%
MET220826P000550002022-08-08 11:41AM EDT2022-08-260.120.000.000.00-1012.50%
MET220902P000550002022-08-08 2:08PM EDT2022-09-020.220.000.000.00-3012.50%
MET220909P000550002022-08-05 3:18PM EDT2022-09-090.300.000.000.00-2012.50%
MET220916P000550002022-08-08 10:22AM EDT2022-09-160.350.000.000.00-49012.50%
MET220923P000550002022-08-05 12:22PM EDT2022-09-230.540.000.000.00-1012.50%
MET221021P000550002022-08-08 3:37PM EDT2022-10-210.800.000.000.00-1006.25%
MET221118P000550002022-08-08 10:51AM EDT2022-11-181.250.000.000.00-406.25%
MET221216P000550002022-08-08 3:35PM EDT2022-12-161.600.000.000.00-106.25%
MET230120P000550002022-08-08 12:19PM EDT2023-01-202.050.000.000.00-806.25%
MET230616P000550002022-08-05 12:18PM EDT2023-06-163.600.000.000.00-103.13%
MET240119P000550002022-07-20 1:24PM EDT2024-01-196.000.000.000.00-603.13%