UK markets open in 4 hours 54 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
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET261218C000350002024-05-14 3:13PM EDT35.0039.1032.0037.000.00-1146.77%
MET261218C000375002024-02-12 4:44PM EDT37.5032.0033.5038.500.00-1150.07%
MET261218C000400002024-03-20 3:48PM EDT40.0034.6130.5035.000.00-1152.39%
MET261218C000450002024-03-04 11:01AM EDT45.0026.8929.0033.500.00-2257.05%
MET261218C000500002024-03-04 11:36AM EDT50.0023.4025.1029.300.00-4951.37%
MET261218C000550002024-05-23 12:58PM EDT55.0022.1016.6021.500.00-120335.62%
MET261218C000575002024-03-07 4:19PM EDT57.5017.5019.5024.400.00-120147.27%
MET261218C000600002024-04-23 2:41PM EDT60.0019.400.000.000.00-12140.00%
MET261218C000625002024-05-31 9:37AM EDT62.5017.2212.2016.900.00-2733.40%
MET261218C000650002024-03-12 2:11PM EDT65.0015.6714.1017.700.00-21138.17%
MET261218C000675002024-04-30 9:33AM EDT67.5014.800.000.000.00-1090.00%
MET261218C000700002024-03-04 10:31AM EDT70.0011.5512.3016.400.00-101339.75%
MET261218C000725002024-01-10 10:53AM EDT72.5010.306.1011.000.00--229.16%
MET261218C000750002024-05-20 12:04PM EDT75.0013.506.0010.300.00-11429.56%
MET261218C000775002024-05-29 1:56PM EDT77.508.405.1010.000.00-2430.73%
MET261218C000800002024-06-10 10:11AM EDT80.006.554.108.900.00-11229.91%
MET261218C000825002024-05-09 2:42PM EDT82.508.094.309.000.00-7218931.75%
MET261218C000850002024-06-10 12:21PM EDT85.003.802.757.400.00-12629.50%
MET261218C000900002024-04-30 1:57PM EDT90.005.482.957.500.00-1352732.47%
MET261218C000950002024-03-27 2:08PM EDT95.004.051.504.800.00-1328.15%
MET261218C001000002024-06-14 10:38AM EDT100.002.001.152.30-0.70-25.93%13522.94%
MET261218C001050002024-06-05 9:30AM EDT105.001.900.004.900.00-11132.51%
MET261218C001100002024-06-05 9:30AM EDT110.001.400.002.450.00-1726.89%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET261218P000350002024-05-17 9:30AM EDT35.001.650.004.700.00-13,25153.10%
MET261218P000375002024-05-17 9:30AM EDT37.501.801.152.250.00-1036.88%
MET261218P000400002024-02-09 10:30AM EDT40.001.900.005.000.00-1246.42%
MET261218P000425002024-05-17 9:30AM EDT42.502.101.255.000.00-1042.76%
MET261218P000450002024-01-31 10:30AM EDT45.002.150.000.000.00-126.25%
MET261218P000475002024-05-28 2:31PM EDT47.502.501.605.500.00-101037.79%
MET261218P000500002024-06-10 12:20PM EDT50.003.021.656.000.00-441336.22%
MET261218P000550002024-05-03 9:30AM EDT55.004.701.506.500.00-2531.43%
MET261218P000575002024-05-03 9:30AM EDT57.505.202.057.000.00-1129.77%
MET261218P000600002024-04-02 11:12AM EDT60.004.385.407.900.00-41929.08%
MET261218P000625002024-04-30 9:50AM EDT62.506.384.207.900.00-121825.96%
MET261218P000650002024-06-14 2:35PM EDT65.007.655.209.90+0.70+10.07%54927.72%
MET261218P000675002024-01-29 12:00PM EDT67.508.306.0011.000.00-808527.03%
MET261218P000700002024-05-10 1:51PM EDT70.008.606.6011.000.00-21623.61%
MET261218P000725002024-03-22 11:19AM EDT72.509.678.5013.000.00-1105024.68%
MET261218P000750002024-06-13 10:50AM EDT75.0012.009.6014.300.00-10013723.94%
MET261218P000775002024-06-13 10:50AM EDT77.5013.3011.1015.900.00-10040123.71%
MET261218P000800002024-04-11 9:39AM EDT80.0014.0010.5015.000.00--117.19%