MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET261218C00035000 | 2024-05-14 3:13PM EDT | 35.00 | 39.10 | 32.00 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
| MET261218C00037500 | 2024-02-12 4:44PM EDT | 37.50 | 32.00 | 33.50 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
| MET261218C00040000 | 2024-03-20 3:48PM EDT | 40.00 | 34.61 | 30.50 | 35.00 | 0.00 | - | 1 | 1 | 0.00% |
| MET261218C00045000 | 2024-07-22 3:05PM EDT | 45.00 | 29.85 | 30.50 | 35.00 | 0.00 | - | 1 | 3 | 40.39% |
| MET261218C00050000 | 2024-06-20 9:30AM EDT | 50.00 | 23.50 | 26.00 | 30.50 | 0.00 | - | 4 | 10 | 36.34% |
| MET261218C00055000 | 2024-05-23 12:58PM EDT | 55.00 | 22.10 | 19.00 | 24.00 | 0.00 | - | 1 | 203 | 25.71% |
| MET261218C00057500 | 2024-07-16 10:35AM EDT | 57.50 | 23.02 | 22.30 | 25.10 | 0.00 | - | 16 | 209 | 34.41% |
| MET261218C00060000 | 2024-04-23 2:41PM EDT | 60.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MET261218C00062500 | 2024-05-31 9:37AM EDT | 62.50 | 17.22 | 13.50 | 18.50 | 0.00 | - | 2 | 7 | 24.48% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 65.00 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 26.31% |
| MET261218C00067500 | 2024-04-30 9:33AM EDT | 67.50 | 14.80 | 11.50 | 16.00 | 0.00 | - | 10 | 9 | 25.54% |
| MET261218C00070000 | 2024-07-03 9:53AM EDT | 70.00 | 12.30 | 13.30 | 17.00 | 0.00 | - | 5 | 16 | 30.88% |
| MET261218C00072500 | 2024-07-17 11:17AM EDT | 72.50 | 14.37 | 12.10 | 14.50 | 0.00 | - | 2 | 52 | 27.83% |
| MET261218C00075000 | 2024-07-23 9:55AM EDT | 75.00 | 11.95 | 10.10 | 12.80 | 0.00 | - | 1 | 68 | 26.53% |
| MET261218C00077500 | 2024-07-18 12:45PM EDT | 77.50 | 11.63 | 10.10 | 12.50 | 0.00 | - | 1 | 7 | 28.13% |
| MET261218C00080000 | 2024-06-10 10:11AM EDT | 80.00 | 6.55 | 5.10 | 9.50 | 0.00 | - | 1 | 12 | 23.76% |
| MET261218C00082500 | 2024-07-18 3:19PM EDT | 82.50 | 8.75 | 6.70 | 11.00 | 0.00 | - | 79 | 36 | 28.86% |
| MET261218C00085000 | 2024-07-15 10:33AM EDT | 85.00 | 6.70 | 5.90 | 9.80 | 0.00 | - | 4 | 35 | 28.06% |
| MET261218C00090000 | 2024-07-12 3:21PM EDT | 90.00 | 5.62 | 4.40 | 8.20 | 0.00 | - | 2 | 27 | 27.78% |
| MET261218C00095000 | 2024-07-12 2:57PM EDT | 95.00 | 4.22 | 2.60 | 6.30 | 0.00 | - | 1 | 4 | 26.34% |
| MET261218C00100000 | 2024-07-25 10:06AM EDT | 100.00 | 3.90 | 2.75 | 4.00 | 0.00 | - | 2 | 53 | 23.26% |
| MET261218C00105000 | 2024-07-09 9:30AM EDT | 105.00 | 1.65 | 1.00 | 4.40 | 0.00 | - | 1 | 11 | 26.37% |
| MET261218C00110000 | 2024-07-17 9:53AM EDT | 110.00 | 3.00 | 0.70 | 3.80 | 0.00 | - | 2 | 13 | 26.73% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET261218P00035000 | 2024-06-18 9:30AM EDT | 35.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3,251 | 12.50% |
| MET261218P00037500 | 2024-06-18 9:30AM EDT | 37.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MET261218P00040000 | 2024-06-25 12:08PM EDT | 40.00 | 1.75 | 1.20 | 3.10 | 0.00 | - | 1 | 2 | 42.71% |
| MET261218P00042500 | 2024-05-17 9:30AM EDT | 42.50 | 2.10 | 1.25 | 5.00 | 0.00 | - | 1 | 0 | 47.88% |
| MET261218P00045000 | 2024-07-15 9:55AM EDT | 45.00 | 2.10 | 1.20 | 5.00 | 0.00 | - | 1 | 2 | 44.46% |
| MET261218P00047500 | 2024-05-28 2:31PM EDT | 47.50 | 2.50 | 1.60 | 5.50 | 0.00 | - | 10 | 10 | 43.07% |
| MET261218P00050000 | 2024-07-18 2:55PM EDT | 50.00 | 2.50 | 1.60 | 5.50 | 0.00 | - | 10 | 423 | 39.91% |
| MET261218P00055000 | 2024-05-03 9:30AM EDT | 55.00 | 4.70 | 1.50 | 6.50 | 0.00 | - | 2 | 5 | 37.10% |
| MET261218P00057500 | 2024-05-03 9:30AM EDT | 57.50 | 5.20 | 2.05 | 7.00 | 0.00 | - | 1 | 1 | 35.61% |
| MET261218P00060000 | 2024-07-19 11:57AM EDT | 60.00 | 5.00 | 2.00 | 7.00 | 0.00 | - | 1 | 15 | 32.70% |
| MET261218P00062500 | 2024-07-17 1:42PM EDT | 62.50 | 5.10 | 3.50 | 7.50 | 0.00 | - | 12 | 18 | 31.19% |
| MET261218P00065000 | 2024-07-24 3:18PM EDT | 65.00 | 5.80 | 5.10 | 5.90 | -0.20 | -3.33% | 1 | 72 | 24.31% |
| MET261218P00067500 | 2024-01-29 12:00PM EDT | 67.50 | 8.30 | 6.00 | 11.00 | 0.00 | - | 80 | 85 | 33.99% |
| MET261218P00070000 | 2024-07-25 2:57PM EDT | 70.00 | 7.34 | 6.70 | 8.70 | 0.00 | - | 4 | 28 | 25.59% |
| MET261218P00072500 | 2024-03-22 11:19AM EDT | 72.50 | 9.67 | 8.50 | 13.00 | 0.00 | - | 110 | 50 | 32.38% |
| MET261218P00075000 | 2024-07-26 2:29PM EDT | 75.00 | 9.08 | 7.90 | 10.60 | -1.53 | -14.42% | 11 | 82 | 23.94% |
| MET261218P00077500 | 2024-07-22 1:16PM EDT | 77.50 | 10.65 | 8.20 | 13.00 | 0.00 | - | 60 | 121 | 26.01% |
| MET261218P00080000 | 2024-07-22 1:16PM EDT | 80.00 | 11.75 | 9.30 | 13.00 | 0.00 | - | 60 | 511 | 22.74% |
© 2024 Yahoo. All rights reserved.