Australia markets open in 4 hours 50 minutes

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.48-1.43 (-1.86%)
As of 01:10PM EST. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET221209C000700002022-11-23 2:17PM EST2022-12-097.005.405.700.00-51851.37%
MET221216C000700002022-12-05 12:10PM EST2022-12-165.685.605.80-1.19-17.32%4690837.01%
MET221230C000700002022-11-29 11:35AM EST2022-12-306.505.906.200.00-1733.45%
MET230120C000700002022-12-05 11:52AM EST2023-01-206.606.506.70-1.41-17.60%48,16931.25%
MET230217C000700002022-12-05 10:20AM EST2023-02-177.807.207.40-0.51-6.14%1131.12%
MET230317C000700002022-11-29 1:58PM EST2023-03-178.607.707.900.00-1080630.24%
MET230616C000700002022-11-30 10:21AM EST2023-06-169.509.409.700.00-4031.28%
MET230915C000700002022-11-25 10:14AM EST2023-09-1512.3210.7011.200.00-2631.97%
MET240119C000700002022-11-23 1:16PM EST2024-01-1913.9212.5012.900.00-627132.37%
MET250117C000700002022-11-16 9:49AM EST2025-01-1715.9915.3016.900.00-210333.41%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET221209P000700002022-12-02 1:26PM EST2022-12-090.040.000.100.00-11342.29%
MET221216P000700002022-12-02 2:32PM EST2022-12-160.100.100.200.00-155332.32%
MET221223P000700002022-12-01 10:04AM EST2022-12-230.200.200.300.00-56128.86%
MET221230P000700002022-12-01 10:44AM EST2022-12-300.340.300.400.00-11427.00%
MET230113P000700002022-12-02 1:54PM EST2023-01-130.500.550.700.00-1126.66%
MET230120P000700002022-12-05 9:59AM EST2023-01-200.630.700.80+0.03+5.00%1025.95%
MET230217P000700002022-12-05 12:43PM EST2023-02-171.551.501.60+0.20+14.81%3610728.27%
MET230317P000700002022-12-05 11:08AM EST2023-03-171.851.902.05+0.15+8.82%815027.54%
MET230616P000700002022-12-05 10:06AM EST2023-06-163.293.303.50+0.21+6.82%1027.65%
MET230915P000700002022-11-22 1:32PM EST2023-09-154.344.304.600.00-53427.39%
MET240119P000700002022-12-01 9:56AM EST2024-01-195.165.305.600.00-181926.23%
MET250117P000700002022-12-02 2:11PM EST2025-01-177.907.908.900.00-425627.24%