MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
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 | 54.37% |
| MET260116C00037500 | 2024-02-12 4:44PM EDT | 37.50 | 32.00 | 33.50 | 38.50 | 0.00 | - | - | 1 | 65.27% |
| MET260116C00040000 | 2024-02-27 4:55PM EDT | 40.00 | 30.49 | 32.50 | 36.90 | 0.00 | - | 1 | 4 | 53.14% |
| MET260116C00045000 | 2024-03-04 11:01AM EDT | 45.00 | 26.86 | 28.30 | 32.80 | 0.00 | - | 2 | 3 | 59.90% |
| MET260116C00047500 | 2024-01-11 11:39AM EDT | 47.50 | 23.90 | 20.50 | 23.00 | 0.00 | - | 1 | 1 | 0.00% |
| MET260116C00050000 | 2024-06-05 9:44AM EDT | 50.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MET260116C00052500 | 2024-05-23 12:58PM EDT | 52.50 | 22.80 | 19.70 | 24.00 | 0.00 | - | 2 | 66 | 41.79% |
| MET260116C00055000 | 2024-05-02 3:28PM EDT | 55.00 | 19.30 | 20.80 | 23.90 | 0.00 | - | 5 | 17 | 47.05% |
| MET260116C00057500 | 2023-12-08 1:31PM EDT | 57.50 | 13.35 | 16.30 | 17.20 | 0.00 | - | 2 | 2 | 27.80% |
| MET260116C00060000 | 2024-03-05 10:30AM EDT | 60.00 | 16.11 | 19.40 | 19.80 | 0.00 | - | 2 | 31 | 42.14% |
| MET260116C00062500 | 2024-04-12 3:03PM EDT | 62.50 | 14.98 | 14.10 | 18.60 | 0.00 | - | 5 | 12 | 42.35% |
| MET260116C00065000 | 2024-06-17 10:12AM EDT | 65.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 0.00% |
| MET260116C00067500 | 2024-06-10 10:53AM EDT | 67.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 25 | 62 | 0.00% |
| MET260116C00070000 | 2024-05-06 12:47PM EDT | 70.00 | 10.70 | 7.60 | 10.00 | 0.00 | - | 2 | 46 | 27.07% |
| MET260116C00072500 | 2024-06-21 3:11PM EDT | 72.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 240 | 0.39% |
| MET260116C00075000 | 2024-06-24 3:43PM EDT | 75.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 292 | 1,021 | 0.78% |
| MET260116C00077500 | 2024-06-25 2:02PM EDT | 77.50 | 6.60 | 0.00 | 0.00 | +0.50 | +8.20% | 5 | 176 | 1.56% |
| MET260116C00080000 | 2024-06-25 2:23PM EDT | 80.00 | 5.70 | 0.00 | 0.00 | +1.10 | +23.91% | 500 | 943 | 3.13% |
| MET260116C00082500 | 2024-06-18 1:12PM EDT | 82.50 | 4.29 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 3.13% |
| MET260116C00085000 | 2024-06-24 9:44AM EDT | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 543 | 3.13% |
| MET260116C00090000 | 2024-05-16 9:57AM EDT | 90.00 | 4.00 | 1.80 | 2.30 | 0.00 | - | 10 | 140 | 21.78% |
| MET260116C00095000 | 2024-03-27 2:08PM EDT | 95.00 | 3.15 | 2.25 | 2.70 | 0.00 | - | 1 | 1 | 26.05% |
| MET260116C00100000 | 2024-06-04 10:21AM EDT | 100.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| MET260116C00105000 | 2024-06-10 3:22PM EDT | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14 | 10 | 6.25% |
| MET260116C00110000 | 2024-06-17 1:42PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET260116P00030000 | 2024-01-19 10:30AM EDT | 30.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | 20 | 21 | 47.29% |
| MET260116P00032500 | 2024-06-10 3:08PM EDT | 32.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 12.50% |
| MET260116P00035000 | 2024-02-20 12:56PM EDT | 35.00 | 0.79 | 0.40 | 2.05 | 0.00 | - | 1 | 25 | 50.88% |
| MET260116P00037500 | 2023-12-18 3:07PM EDT | 37.50 | 1.28 | 1.10 | 1.30 | 0.00 | - | 20 | 14 | 40.86% |
| MET260116P00040000 | 2024-05-06 11:43AM EDT | 40.00 | 1.10 | 0.85 | 2.15 | 0.00 | - | 5 | 15 | 43.75% |
| MET260116P00042500 | 2024-04-16 10:26AM EDT | 42.50 | 1.75 | 0.60 | 1.30 | 0.00 | - | 1 | 3 | 34.27% |
| MET260116P00045000 | 2024-05-17 9:41AM EDT | 45.00 | 1.32 | 0.80 | 1.75 | 0.00 | - | 1 | 28 | 34.28% |
| MET260116P00047500 | 2024-02-12 11:17AM EDT | 47.50 | 2.05 | 1.90 | 2.15 | 0.00 | - | 26 | 37 | 33.51% |
| MET260116P00050000 | 2024-05-16 11:57AM EDT | 50.00 | 1.80 | 1.70 | 2.35 | 0.00 | - | 1 | 81 | 31.45% |
| MET260116P00052500 | 2024-06-25 3:22PM EDT | 52.50 | 2.08 | 0.00 | 0.00 | -0.20 | -8.77% | 20 | 260 | 6.25% |
| MET260116P00055000 | 2024-05-15 12:27PM EDT | 55.00 | 2.70 | 2.55 | 3.30 | 0.00 | - | 4 | 639 | 29.53% |
| MET260116P00057500 | 2024-06-10 9:57AM EDT | 57.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 463 | 3.13% |
| MET260116P00060000 | 2024-05-30 3:23PM EDT | 60.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 3.13% |
| MET260116P00062500 | 2024-06-25 2:02PM EDT | 62.50 | 4.08 | 0.00 | 0.00 | -0.62 | -13.19% | 1 | 151 | 3.13% |
| MET260116P00065000 | 2024-06-24 12:53PM EDT | 65.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 967 | 1.56% |
| MET260116P00067500 | 2024-06-25 2:23PM EDT | 67.50 | 5.65 | 0.00 | 0.00 | +0.45 | +8.65% | 500 | 3,533 | 0.78% |
| MET260116P00070000 | 2024-06-14 10:05AM EDT | 70.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 50 | 90 | 0.39% |
| MET260116P00072500 | 2024-05-22 11:35AM EDT | 72.50 | 7.40 | 6.10 | 7.90 | 0.00 | - | 3 | 15 | 20.03% |
| MET260116P00075000 | 2024-06-24 3:43PM EDT | 75.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 292 | 293 | 0.00% |
| MET260116P00077500 | 2024-05-21 11:10AM EDT | 77.50 | 9.50 | 8.00 | 11.40 | 0.00 | - | - | 154 | 21.00% |
| MET260116P00080000 | 2024-03-21 10:45AM EDT | 80.00 | 11.10 | 12.80 | 15.50 | 0.00 | - | 1 | 2 | 27.84% |
| MET260116P00082500 | 2024-04-26 10:22AM EDT | 82.50 | 14.70 | 12.20 | 14.90 | 0.00 | - | 1 | 80 | 20.69% |
| MET260116P00085000 | 2024-01-09 10:30AM EDT | 85.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| 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.