UK markets closed

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.81+1.12 (+1.68%)
At close: 04:00PM EDT
67.85 +0.04 (+0.06%)
After hours: 06:09PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET220819C000325002022-07-11 3:25PM EDT32.5029.1032.6033.800.00--00.00%
MET220819C000500002022-07-13 10:22AM EDT50.009.9017.6018.100.00-50100.00%
MET220819C000520002022-08-08 1:09PM EDT52.0011.1015.7016.100.00-11100.59%
MET220819C000525002022-08-02 11:26AM EDT52.5010.2815.1015.600.00-1085.94%
MET220819C000540002022-08-08 1:26PM EDT54.009.2013.7014.100.00-1188.28%
MET220819C000550002022-08-05 1:41PM EDT55.008.3012.5013.100.00-200104.30%
MET220819C000570002022-07-18 3:36PM EDT57.003.3910.7011.100.00--070.31%
MET220819C000575002022-08-12 10:26AM EDT57.5010.4010.2010.70+4.70+82.46%2073.44%
MET220819C000585002022-08-02 9:51AM EDT58.504.319.109.600.00-1353.52%
MET220819C000590002022-07-18 3:07PM EDT59.002.258.709.100.00--658.59%
MET220819C000600002022-08-10 9:47AM EDT60.005.407.708.100.00-53,04452.73%
MET220819C000610002022-08-05 3:48PM EDT61.002.456.707.100.00-26331462.01%
MET220819C000620002022-08-10 2:43PM EDT62.004.005.706.100.00-511554.98%
MET220819C000625002022-08-12 3:22PM EDT62.505.355.205.60+1.04+24.13%258051.37%
MET220819C000630002022-08-10 2:33PM EDT63.003.074.705.100.00-824647.75%
MET220819C000640002022-08-12 1:11PM EDT64.003.603.804.10+0.50+16.13%527240.53%
MET220819C000650002022-08-12 3:27PM EDT65.002.922.803.10+0.86+41.75%75,14933.01%
MET220819C000660002022-08-12 12:52PM EDT66.001.721.952.25+0.33+23.74%126530.27%
MET220819C000670002022-08-12 3:34PM EDT67.001.321.251.45+0.32+32.00%5817726.66%
MET220819C000675002022-08-12 3:47PM EDT67.501.000.951.15+0.10+11.11%1,13979226.42%
MET220819C000680002022-08-12 2:51PM EDT68.000.700.700.85+0.07+11.11%315925.10%
MET220819C000690002022-08-12 2:35PM EDT69.000.370.350.45+0.04+12.12%205224.51%
MET220819C000700002022-08-12 2:25PM EDT70.000.150.100.150.00-22,36921.49%
MET220819C000725002022-08-09 11:57AM EDT72.500.050.000.100.00-1017832.81%
MET220819C000750002022-08-01 12:47PM EDT75.000.050.000.050.00-13,00639.45%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET220819P000400002022-07-08 12:41PM EDT40.000.100.000.200.00-1011186.33%
MET220819P000425002022-07-28 9:30AM EDT42.500.050.000.350.00--12183.40%
MET220819P000450002022-07-15 2:16PM EDT45.000.110.000.050.00-189243123.44%
MET220819P000475002022-07-13 11:19AM EDT47.500.300.000.450.00-2022152.34%
MET220819P000500002022-08-04 1:44PM EDT50.000.010.000.100.00-5284103.52%
MET220819P000510002022-07-19 10:13AM EDT51.000.300.000.250.00--22113.09%
MET220819P000520002022-07-21 12:41PM EDT52.000.300.000.200.00-5205102.34%
MET220819P000525002022-08-01 10:32AM EDT52.500.100.000.200.00-238599.22%
MET220819P000540002022-08-01 1:19PM EDT54.000.160.000.200.00-38089.84%
MET220819P000550002022-08-09 12:24PM EDT55.000.010.000.300.00-392,21990.43%
MET220819P000560002022-08-03 11:45AM EDT56.000.250.000.250.00-12381.05%
MET220819P000570002022-07-28 3:15PM EDT57.000.540.000.100.00-71863.67%
MET220819P000575002022-08-11 3:14PM EDT57.500.110.000.25+0.01+10.00%31,97671.68%
MET220819P000580002022-08-10 12:56PM EDT58.000.050.000.300.00-10710371.29%
MET220819P000585002022-08-02 11:01AM EDT58.500.550.000.100.00-52355.47%
MET220819P000590002022-08-02 2:43PM EDT59.000.650.000.150.00-15556.64%
MET220819P000600002022-08-11 3:14PM EDT60.000.150.000.150.00-13,65250.78%
MET220819P000610002022-08-10 1:35PM EDT61.000.100.000.200.00-12055756.25%
MET220819P000620002022-08-11 11:48AM EDT62.000.100.000.200.00-28849.51%
MET220819P000625002022-08-10 11:50AM EDT62.500.210.000.100.00-11,08338.87%
MET220819P000630002022-08-12 3:31PM EDT63.000.090.000.20-0.08-47.06%811442.77%
MET220819P000640002022-08-12 11:12AM EDT64.000.100.000.10-0.09-47.37%97629.88%
MET220819P000650002022-08-12 3:36PM EDT65.000.100.050.15-0.25-71.43%32,07926.47%
MET220819P000660002022-08-12 3:36PM EDT66.000.200.200.30-0.35-63.64%285925.49%
MET220819P000675002022-08-12 10:07AM EDT67.501.100.600.80-0.18-14.06%101,41025.34%
MET220819P000725002022-06-13 10:36AM EDT72.5011.7712.5013.000.00-1010265.63%
MET220819P000750002022-07-12 11:10AM EDT75.0012.808.208.500.00-3693.80%