Australia markets open in 7 hours 52 minutes

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.30-0.50 (-0.78%)
At close: 04:00PM EDT
63.47 +0.17 (+0.27%)
After hours: 07:27PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET220812C000650002022-08-05 3:08PM EDT2022-08-120.180.150.20-0.22-55.00%4311323.44%
MET220819C000650002022-08-05 1:07PM EDT2022-08-190.440.350.45-0.31-41.33%404,58222.71%
MET220826C000650002022-08-05 12:46PM EDT2022-08-260.700.650.80-0.40-36.36%106125.03%
MET220902C000650002022-08-05 2:58PM EDT2022-09-020.910.801.00-0.37-28.91%241024.68%
MET220909C000650002022-08-05 10:54AM EDT2022-09-091.351.001.30-0.10-6.90%11026.10%
MET220916C000650002022-08-05 2:45PM EDT2022-09-161.301.251.40-0.40-23.53%83,94225.00%
MET221021C000650002022-08-04 1:33PM EDT2022-10-212.902.102.300.00-510526.34%
MET221118C000650002022-08-05 11:14AM EDT2022-11-183.182.753.00-0.25-7.29%124,55727.76%
MET221216C000650002022-08-02 1:11PM EDT2022-12-163.203.203.500.00-12829127.94%
MET230120C000650002022-08-05 2:18PM EDT2023-01-203.803.804.00-0.50-11.63%105,69727.77%
MET230317C000650002022-07-27 12:09PM EDT2023-03-174.104.304.900.00--228.60%
MET230616C000650002022-08-01 1:29PM EDT2023-06-165.555.706.000.00-2119428.80%
MET240119C000650002022-08-01 10:14AM EDT2024-01-197.487.508.000.00-29328.72%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET220812P000650002022-08-03 3:57PM EDT2022-08-122.402.152.600.00-454549.02%
MET220819P000650002022-08-05 1:13PM EDT2022-08-192.402.402.75-0.35-12.73%701,80636.69%
MET220909P000650002022-08-05 11:55AM EDT2022-09-093.233.003.30-0.27-7.71%1130.15%
MET220916P000650002022-08-04 10:44AM EDT2022-09-162.953.203.400.00-292,07728.66%
MET221021P000650002022-08-05 10:57AM EDT2022-10-213.803.904.20-0.53-12.24%8328.11%
MET221118P000650002022-08-05 11:14AM EDT2022-11-184.724.805.10-0.05-1.05%1213,06130.76%
MET221216P000650002022-07-06 10:02AM EDT2022-12-167.264.905.100.00-154927.30%
MET230120P000650002022-08-05 11:59AM EDT2023-01-205.905.605.800.00-95,83728.38%
MET230616P000650002022-07-29 3:49PM EDT2023-06-167.827.407.900.00-659529.67%
MET240119P000650002022-08-03 1:43PM EDT2024-01-199.309.009.400.00-351227.76%