UK markets closed

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.95+0.23 (+0.30%)
At close: 01:00PM EST
76.95 0.00 (0.00%)
After hours: 04:01PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET221202C000670002022-10-21 8:53AM EST67.003.008.309.300.00-1070.00%
MET221202C000680002022-10-26 9:48AM EST68.004.928.909.200.00-20057.23%
MET221202C000690002022-10-31 1:31PM EST69.005.267.908.200.00-2051.56%
MET221202C000700002022-11-21 11:34AM EST70.005.506.907.200.00-1057.23%
MET221202C000710002022-11-18 2:30PM EST71.004.875.906.200.00-2050.78%
MET221202C000720002022-11-23 1:40PM EST72.005.054.905.200.00-30044.24%
MET221202C000730002022-11-16 10:45AM EST73.002.433.904.300.00-1041.99%
MET221202C000740002022-11-25 11:15AM EST74.003.233.003.30+0.78+31.84%10034.67%
MET221202C000750002022-11-25 10:56AM EST75.002.432.152.40+0.28+13.02%6030.27%
MET221202C000760002022-11-25 9:39AM EST76.001.651.401.55+0.19+13.01%3025.68%
MET221202C000770002022-11-25 12:06PM EST77.000.920.800.90+0.12+15.00%59023.49%
MET221202C000780002022-11-25 12:29PM EST78.000.460.350.45+0.01+2.22%29022.12%
MET221202C000790002022-11-25 11:28AM EST79.000.170.150.25-0.02-10.53%7023.58%
MET221202C000800002022-11-23 10:00AM EST80.000.110.000.100.00-6022.95%
MET221202C000820002022-10-28 2:39PM EST82.000.210.000.100.00-1033.20%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET221202P000500002022-11-02 11:16AM EST50.000.170.000.200.00--0164.84%
MET221202P000570002022-11-17 11:19AM EST57.000.050.000.200.00-30120.31%
MET221202P000580002022-10-28 8:53AM EST58.000.220.000.200.00-290114.45%
MET221202P000600002022-11-10 10:04AM EST60.000.150.000.050.00-1083.59%
MET221202P000620002022-10-14 10:01AM EST62.002.100.000.200.00--191.02%
MET221202P000630002022-10-27 10:12AM EST63.000.550.000.050.00-1068.75%
MET221202P000640002022-10-20 9:13AM EST64.001.800.000.250.00--1382.81%
MET221202P000650002022-11-07 10:41AM EST65.000.250.000.050.00-52759.38%
MET221202P000660002022-10-24 1:43PM EST66.001.700.000.100.00-7960.55%
MET221202P000670002022-11-08 1:23PM EST67.000.350.000.200.00-3062.70%
MET221202P000680002022-11-04 9:41AM EST68.000.500.000.100.00-49050.39%
MET221202P000690002022-11-11 9:30AM EST69.000.270.000.100.00-1051.56%
MET221202P000700002022-11-23 10:10AM EST70.000.090.000.100.00-1046.09%
MET221202P000710002022-11-22 2:48PM EST71.000.070.000.100.00-16040.43%
MET221202P000720002022-11-22 12:47PM EST72.000.150.000.100.00-2034.77%
MET221202P000730002022-11-23 3:47PM EST73.000.090.050.100.00-21029.10%
MET221202P000740002022-11-25 10:52AM EST74.000.110.100.20-0.10-47.62%1028.47%
MET221202P000750002022-11-25 12:36PM EST75.000.200.200.30-0.28-58.33%6025.29%
MET221202P000780002022-11-25 12:12PM EST78.001.301.251.50-3.70-74.00%5122.12%
MET221202P000850002022-11-17 9:46AM EST85.0010.747.908.200.00-1051.17%