MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET260116C00030000 | 2024-04-02 2:37PM EDT | 30.00 | 43.53 | 38.00 | 42.50 | 0.00 | - | - | 3 | 0.00% |
| MET260116C00037500 | 2024-02-12 4:44PM EDT | 37.50 | 32.00 | 33.50 | 38.50 | 0.00 | - | - | 1 | 0.00% |
| MET260116C00040000 | 2024-07-18 10:17AM EDT | 40.00 | 37.00 | 34.00 | 39.00 | 0.00 | - | 1 | 3 | 53.74% |
| MET260116C00045000 | 2024-03-04 11:01AM EDT | 45.00 | 26.86 | 28.30 | 32.80 | 0.00 | - | 2 | 3 | 38.66% |
| MET260116C00047500 | 2024-01-11 11:39AM EDT | 47.50 | 23.90 | 20.50 | 23.00 | 0.00 | - | 1 | 1 | 0.00% |
| MET260116C00050000 | 2024-07-17 11:09AM EDT | 50.00 | 28.37 | 25.50 | 30.50 | 0.00 | - | 8 | 19 | 46.31% |
| MET260116C00052500 | 2024-05-23 12:58PM EDT | 52.50 | 22.80 | 19.70 | 24.00 | 0.00 | - | 2 | 66 | 20.68% |
| MET260116C00055000 | 2024-05-02 3:28PM EDT | 55.00 | 19.30 | 20.80 | 23.90 | 0.00 | - | 5 | 17 | 32.31% |
| MET260116C00057500 | 2023-12-08 1:31PM EDT | 57.50 | 13.35 | 16.30 | 17.20 | 0.00 | - | 2 | 2 | 0.00% |
| MET260116C00060000 | 2024-07-25 9:59AM EDT | 60.00 | 19.90 | 19.30 | 22.00 | 0.00 | - | 2 | 30 | 38.08% |
| MET260116C00062500 | 2024-04-12 3:03PM EDT | 62.50 | 14.98 | 14.10 | 18.60 | 0.00 | - | 5 | 12 | 31.54% |
| MET260116C00065000 | 2024-07-25 11:28AM EDT | 65.00 | 16.20 | 14.90 | 18.50 | 0.00 | - | 1 | 349 | 36.10% |
| MET260116C00067500 | 2024-07-23 9:45AM EDT | 67.50 | 13.55 | 14.10 | 15.80 | 0.00 | - | 30 | 60 | 31.94% |
| MET260116C00070000 | 2024-07-05 10:03AM EDT | 70.00 | 8.67 | 10.60 | 15.20 | 0.00 | - | 10 | 44 | 34.05% |
| MET260116C00072500 | 2024-07-23 9:55AM EDT | 72.50 | 10.42 | 11.10 | 13.80 | 0.00 | - | 1 | 255 | 33.47% |
| MET260116C00075000 | 2024-07-24 11:33AM EDT | 75.00 | 9.50 | 7.60 | 12.30 | 0.00 | - | 1 | 2,321 | 32.42% |
| MET260116C00077500 | 2024-07-19 1:15PM EDT | 77.50 | 8.10 | 6.40 | 9.10 | 0.00 | - | 7 | 179 | 26.53% |
| MET260116C00080000 | 2024-07-19 10:46AM EDT | 80.00 | 7.20 | 7.00 | 8.00 | 0.00 | - | 301 | 1,252 | 26.21% |
| MET260116C00082500 | 2024-07-19 10:36AM EDT | 82.50 | 6.20 | 5.10 | 9.00 | 0.00 | - | 1 | 13 | 31.35% |
| MET260116C00085000 | 2024-07-22 10:37AM EDT | 85.00 | 4.89 | 4.00 | 6.00 | 0.00 | - | 7 | 595 | 25.36% |
| MET260116C00090000 | 2024-07-18 9:45AM EDT | 90.00 | 4.00 | 2.35 | 4.40 | 0.00 | - | 20 | 160 | 24.64% |
| MET260116C00095000 | 2024-03-27 2:08PM EDT | 95.00 | 3.15 | 2.25 | 2.70 | 0.00 | - | 1 | 1 | 22.49% |
| MET260116C00100000 | 2024-07-17 12:19PM EDT | 100.00 | 2.20 | 1.00 | 3.60 | 0.00 | - | 2 | 14 | 28.34% |
| MET260116C00105000 | 2024-06-10 3:22PM EDT | 105.00 | 0.85 | 0.40 | 2.20 | 0.00 | - | 14 | 10 | 25.87% |
| MET260116C00110000 | 2024-07-12 11:16AM EDT | 110.00 | 0.75 | 0.50 | 5.00 | 0.00 | - | 7 | 25 | 38.03% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET260116P00030000 | 2024-07-01 12:41PM EDT | 30.00 | 0.45 | 0.00 | 1.65 | 0.00 | - | 2 | 23 | 50.83% |
| MET260116P00032500 | 2024-07-12 1:54PM EDT | 32.50 | 0.55 | 0.00 | 1.70 | 0.00 | - | 18 | 21 | 56.48% |
| MET260116P00035000 | 2024-02-20 12:56PM EDT | 35.00 | 0.79 | 0.40 | 2.05 | 0.00 | - | 1 | 25 | 55.25% |
| MET260116P00037500 | 2023-12-18 3:07PM EDT | 37.50 | 1.28 | 1.10 | 1.30 | 0.00 | - | 20 | 14 | 44.84% |
| MET260116P00040000 | 2024-05-06 11:43AM EDT | 40.00 | 1.10 | 0.85 | 2.15 | 0.00 | - | 5 | 15 | 48.05% |
| MET260116P00042500 | 2024-04-16 10:26AM EDT | 42.50 | 1.75 | 0.60 | 1.30 | 0.00 | - | 1 | 3 | 38.17% |
| MET260116P00045000 | 2024-07-11 12:50PM EDT | 45.00 | 1.25 | 0.45 | 2.30 | 0.00 | - | 1 | 29 | 41.92% |
| MET260116P00047500 | 2024-02-12 11:17AM EDT | 47.50 | 2.05 | 1.90 | 2.15 | 0.00 | - | 26 | 37 | 37.73% |
| MET260116P00050000 | 2024-05-16 11:57AM EDT | 50.00 | 1.80 | 1.70 | 2.35 | 0.00 | - | 1 | 81 | 35.74% |
| MET260116P00052500 | 2024-06-28 3:53PM EDT | 52.50 | 2.42 | 1.25 | 3.20 | 0.00 | - | 5 | 260 | 36.87% |
| MET260116P00055000 | 2024-05-15 12:27PM EDT | 55.00 | 2.70 | 2.55 | 3.30 | 0.00 | - | 4 | 639 | 34.14% |
| MET260116P00057500 | 2024-07-19 10:26AM EDT | 57.50 | 2.55 | 1.65 | 3.70 | 0.00 | - | 5 | 468 | 32.72% |
| MET260116P00060000 | 2024-07-19 10:27AM EDT | 60.00 | 3.00 | 2.40 | 4.20 | 0.00 | - | 5 | 205 | 31.53% |
| MET260116P00062500 | 2024-07-19 10:51AM EDT | 62.50 | 3.60 | 2.05 | 5.60 | 0.00 | - | 4 | 155 | 33.30% |
| MET260116P00065000 | 2024-07-26 3:43PM EDT | 65.00 | 3.80 | 3.60 | 4.10 | -0.20 | -5.00% | 600 | 963 | 25.00% |
| MET260116P00067500 | 2024-06-25 2:23PM EDT | 67.50 | 5.65 | 4.60 | 5.80 | 0.00 | - | 500 | 3,544 | 27.33% |
| MET260116P00070000 | 2024-07-26 9:45AM EDT | 70.00 | 5.47 | 5.00 | 5.90 | +0.27 | +5.19% | 1 | 408 | 24.32% |
| MET260116P00072500 | 2024-07-19 11:33AM EDT | 72.50 | 6.90 | 5.30 | 6.40 | 0.00 | - | 2 | 16 | 22.39% |
| MET260116P00075000 | 2024-07-23 2:50PM EDT | 75.00 | 7.23 | 5.00 | 7.40 | 0.00 | - | 1,301 | 1,594 | 21.63% |
| MET260116P00077500 | 2024-05-21 11:10AM EDT | 77.50 | 9.50 | 8.00 | 11.40 | 0.00 | - | - | 154 | 28.74% |
| MET260116P00080000 | 2024-03-21 10:45AM EDT | 80.00 | 11.10 | 12.80 | 15.50 | 0.00 | - | 1 | 2 | 35.76% |
| MET260116P00082500 | 2024-07-17 9:53AM EDT | 82.50 | 10.80 | 10.70 | 12.40 | 0.00 | - | 1 | 91 | 22.93% |
| MET260116P00085000 | 2024-07-25 9:39AM EDT | 85.00 | 12.60 | 10.60 | 12.70 | 0.00 | - | 2 | 2 | 18.89% |
| MET260116P00090000 | 2024-01-09 10:30AM EDT | 90.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET260116P00095000 | 2024-01-09 10:30AM EDT | 95.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.