UK markets open in 5 hours 15 minutes

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.55-0.11 (-0.16%)
At close: 04:00PM EDT
69.01 +0.46 (+0.67%)
After hours: 06:28PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET260116C000300002024-04-02 2:37PM EDT30.0043.5338.0042.500.00--354.80%
MET260116C000375002024-02-12 4:44PM EDT37.5032.0033.5038.500.00--162.95%
MET260116C000400002024-02-27 4:55PM EDT40.0030.4932.5036.900.00-1464.33%
MET260116C000450002024-03-04 11:01AM EDT45.0026.8628.3032.800.00-2358.59%
MET260116C000475002024-01-11 11:39AM EDT47.5023.9020.5023.000.00-1130.38%
MET260116C000500002024-06-05 9:44AM EDT50.0022.8819.0024.000.00-11943.21%
MET260116C000525002024-05-23 12:58PM EDT52.5022.8017.1022.000.00-26641.30%
MET260116C000550002024-05-02 3:28PM EDT55.0019.3020.8023.900.00-51753.49%
MET260116C000575002023-12-08 1:31PM EDT57.5013.3516.3017.200.00-2234.40%
MET260116C000600002024-03-05 10:30AM EDT60.0016.1119.4019.800.00-23147.64%
MET260116C000625002024-04-12 3:03PM EDT62.5014.9814.1018.600.00-51247.45%
MET260116C000650002024-05-21 11:03AM EDT65.0014.9010.2012.700.00-6535132.50%
MET260116C000675002024-06-10 10:53AM EDT67.5010.708.9012.000.00-256233.79%
MET260116C000700002024-05-06 12:47PM EDT70.0010.707.6010.000.00-24630.95%
MET260116C000725002024-06-11 10:20AM EDT72.507.606.709.500.00-223732.29%
MET260116C000750002024-06-10 10:11AM EDT75.008.555.908.500.00-972931.93%
MET260116C000775002024-06-10 10:25AM EDT77.506.104.805.700.00-117526.06%
MET260116C000800002024-06-10 10:28AM EDT80.005.104.104.600.00-144924.84%
MET260116C000825002024-06-10 11:02AM EDT82.504.303.105.600.00-1429.82%
MET260116C000850002024-06-14 1:03PM EDT85.002.951.803.30+1.90+180.95%253224.29%
MET260116C000900002024-05-16 9:57AM EDT90.004.001.802.300.00-1014023.74%
MET260116C000950002024-03-27 2:08PM EDT95.003.152.252.700.00-1127.99%
MET260116C001000002024-06-04 10:21AM EDT100.001.580.705.000.00-11438.75%
MET260116C001050002024-06-10 3:22PM EDT105.000.850.455.000.00-141041.22%
MET260116C001100002024-06-14 2:32PM EDT110.000.350.205.00-0.10-22.22%112543.51%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET260116P000300002024-01-19 10:30AM EDT30.000.650.200.850.00-202145.61%
MET260116P000325002024-06-10 3:08PM EDT32.501.450.251.950.00-81952.49%
MET260116P000350002024-02-20 12:56PM EDT35.000.790.402.050.00-12548.98%
MET260116P000375002023-12-18 3:07PM EDT37.501.281.101.300.00-201439.08%
MET260116P000400002024-05-06 11:43AM EDT40.001.100.852.150.00-51541.82%
MET260116P000425002024-04-16 10:26AM EDT42.501.750.601.300.00-1332.47%
MET260116P000450002024-05-17 9:41AM EDT45.001.320.801.750.00-12832.39%
MET260116P000475002024-02-12 11:17AM EDT47.502.051.902.150.00-263731.53%
MET260116P000500002024-05-16 11:57AM EDT50.001.801.702.350.00-18129.41%
MET260116P000525002024-05-15 1:25PM EDT52.502.282.202.850.00-24126028.59%
MET260116P000550002024-05-15 12:27PM EDT55.002.702.553.300.00-463927.29%
MET260116P000575002024-06-10 9:57AM EDT57.503.503.103.700.00-246325.60%
MET260116P000600002024-05-30 3:23PM EDT60.003.893.904.400.00-220024.78%
MET260116P000625002024-06-05 9:47AM EDT62.504.704.105.100.00-815123.66%
MET260116P000650002024-06-14 10:12AM EDT65.006.005.207.10+0.70+13.21%296426.25%
MET260116P000675002024-05-29 9:56AM EDT67.506.505.706.900.00-113,05021.77%
MET260116P000700002024-06-14 10:05AM EDT70.008.107.508.00+1.80+28.57%504020.91%
MET260116P000725002024-05-22 11:35AM EDT72.507.408.109.200.00-31519.97%
MET260116P000750002024-01-09 10:32AM EDT75.0011.400.000.000.00--10.00%
MET260116P000775002024-05-21 11:10AM EDT77.509.5010.6014.500.00--15425.65%
MET260116P000800002024-03-21 10:45AM EDT80.0011.1012.8015.500.00-1223.17%
MET260116P000825002024-04-26 10:22AM EDT82.5014.7012.2014.900.00-18013.82%
MET260116P000850002024-01-09 10:30AM EDT85.0017.500.000.000.00--10.00%
MET260116P000900002024-01-09 10:30AM EDT90.0021.400.000.000.00--00.00%
MET260116P000950002024-01-09 10:30AM EDT95.0026.200.000.000.00--00.00%