MET - MetLife, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230609C000450002023-06-02 1:15PM EDT45.008.109.6010.000.00-1031137.89%
MET230609C000460002023-05-15 11:09AM EDT46.005.188.509.000.00-11125.39%
MET230609C000470002023-05-15 11:09AM EDT47.004.337.508.000.00-11112.89%
MET230609C000480002023-05-17 9:37AM EDT48.002.806.507.000.00--1100.78%
MET230609C000490002023-06-06 11:41AM EDT49.004.755.706.000.00-1188.28%
MET230609C000495002023-06-02 11:42AM EDT49.503.505.205.500.00-1182.23%
MET230609C000500002023-06-02 2:36PM EDT50.003.304.705.000.00-111576.17%
MET230609C000510002023-06-07 10:45AM EDT51.002.903.704.10+0.30+11.54%112173.83%
MET230609C000520002023-06-07 1:45PM EDT52.002.652.803.00+1.11+72.08%413750.78%
MET230609C000530002023-06-07 1:39PM EDT53.001.751.852.15+1.00+133.33%534648.83%
MET230609C000540002023-06-07 3:58PM EDT54.001.101.001.10+0.80+266.67%1638529.40%
MET230609C000550002023-06-07 3:17PM EDT55.000.500.350.50+0.40+400.00%1639028.81%
MET230609C000560002023-06-07 3:54PM EDT56.000.150.100.20+0.10+200.00%312830.47%
MET230609C000570002023-06-07 10:49AM EDT57.000.050.000.050.00-27129.49%
MET230609C000580002023-06-05 9:32AM EDT58.000.030.000.100.00-512946.09%
MET230609C000590002023-05-05 10:00AM EDT59.000.800.000.100.00-2256.25%
MET230609C000600002023-05-10 2:05PM EDT60.000.050.000.100.00-1957.03%
MET230609C000610002023-05-17 11:06AM EDT61.000.370.000.100.00-1365.63%
MET230609C000620002023-05-11 2:17PM EDT62.000.050.000.100.00-11173.44%
MET230609C000630002023-05-03 3:46PM EDT63.000.800.000.100.00-4081.25%
MET230609C000640002023-04-28 1:37PM EDT64.000.950.000.300.00-1010109.18%
MET230609C000650002023-05-04 3:42PM EDT65.000.100.000.100.00-1296.09%
MET230609C000750002023-05-22 2:36PM EDT75.000.240.000.800.00-10231.25%
MET230609C000850002023-05-22 2:36PM EDT85.000.080.000.800.00-10297.27%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET230609P000350002023-05-04 11:06AM EDT35.000.150.000.050.00--2209.38%
MET230609P000400002023-05-22 2:36PM EDT40.000.110.000.100.00-17167.97%
MET230609P000410002023-05-24 3:50PM EDT41.000.050.000.050.00--1142.19%
MET230609P000420002023-05-24 9:30AM EDT42.000.100.000.050.00--6131.25%
MET230609P000430002023-05-30 10:07AM EDT43.000.050.000.050.00-18121.88%
MET230609P000440002023-05-31 2:50PM EDT44.000.070.000.050.00-1023110.94%
MET230609P000450002023-06-01 9:35AM EDT45.000.050.000.750.00-100108171.88%
MET230609P000455002023-06-01 11:39AM EDT45.500.050.000.750.00--402164.65%
MET230609P000460002023-05-25 2:29PM EDT46.000.180.000.750.00-116157.42%
MET230609P000470002023-06-01 12:10PM EDT47.000.120.000.100.00-116991.02%
MET230609P000475002023-05-30 1:21PM EDT47.500.160.000.350.00-46110.94%
MET230609P000480002023-06-02 12:05PM EDT48.000.050.000.750.00-395128.52%
MET230609P000485002023-06-02 12:46PM EDT48.500.050.000.750.00-1227121.29%
MET230609P000490002023-06-02 9:38AM EDT49.000.150.000.150.00-15075.78%
MET230609P000495002023-06-05 11:04AM EDT49.500.060.000.100.00-2564.84%
MET230609P000500002023-06-07 1:02PM EDT50.000.050.000.10+0.01+25.00%1019559.38%
MET230609P000510002023-06-06 1:07PM EDT51.000.050.000.100.00-108257.23%
MET230609P000520002023-06-07 9:48AM EDT52.000.050.000.10-0.06-54.55%320045.31%
MET230609P000530002023-06-07 1:38PM EDT53.000.100.000.10-0.27-72.97%235133.01%
MET230609P000540002023-06-07 3:49PM EDT54.000.180.100.25-0.67-78.82%1729.40%
MET230609P000550002023-06-06 10:42AM EDT55.001.720.500.600.00-1526.27%
MET230609P000560002023-05-16 10:33AM EDT56.006.611.101.450.00-27036.72%
MET230609P000580002023-05-08 3:26PM EDT58.004.553.103.300.00-1051.56%
MET230609P000600002023-05-05 10:49AM EDT60.005.706.907.300.00-21193.46%
MET230609P000640002023-05-05 10:49AM EDT64.009.2010.9011.200.00-20245.51%