MetLife, Inc. (MET)
NYSE - NYSE Delayed 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 | 37.50 | 42.50 | 0.00 | - | 1 | 1 | 47.93% |
| MET261218C00037500 | 2024-02-12 4:44PM EDT | 37.50 | 32.00 | 33.50 | 38.50 | 0.00 | - | 1 | 1 | 36.21% |
| MET261218C00040000 | 2024-03-20 3:48PM EDT | 40.00 | 34.61 | 30.50 | 35.00 | 0.00 | - | 1 | 1 | 26.69% |
| MET261218C00045000 | 2024-03-04 11:01AM EDT | 45.00 | 26.89 | 29.00 | 33.50 | 0.00 | - | 2 | 2 | 39.09% |
| MET261218C00050000 | 2024-03-04 11:36AM EDT | 50.00 | 23.40 | 25.10 | 29.30 | 0.00 | - | 4 | 9 | 36.00% |
| MET261218C00055000 | 2024-04-26 12:36PM EDT | 55.00 | 21.42 | 22.00 | 26.50 | 0.00 | - | 1 | 202 | 36.89% |
| MET261218C00057500 | 2024-03-07 4:19PM EDT | 57.50 | 17.50 | 19.50 | 24.40 | 0.00 | - | 1 | 201 | 35.02% |
| MET261218C00060000 | 2024-04-23 2:41PM EDT | 60.00 | 19.40 | 18.60 | 23.50 | 0.00 | - | 12 | 14 | 36.28% |
| MET261218C00062500 | 2024-04-22 2:41PM EDT | 62.50 | 18.25 | 17.00 | 21.50 | 0.00 | - | 2 | 5 | 34.50% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 65.00 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 28.38% |
| MET261218C00067500 | 2024-04-30 9:33AM EDT | 67.50 | 14.80 | 13.50 | 18.50 | 0.00 | - | 10 | 9 | 33.17% |
| MET261218C00070000 | 2024-03-04 10:31AM EDT | 70.00 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 30.98% |
| MET261218C00072500 | 2024-01-10 10:53AM EDT | 72.50 | 10.30 | 6.10 | 11.00 | 0.00 | - | - | 2 | 21.59% |
| MET261218C00075000 | 2024-03-19 2:13PM EDT | 75.00 | 11.14 | 8.00 | 11.70 | 0.00 | - | 2 | 13 | 25.41% |
| MET261218C00077500 | 2024-03-11 3:59PM EDT | 77.50 | 9.50 | 8.00 | 12.20 | 0.00 | - | 3 | 3 | 28.55% |
| MET261218C00080000 | 2024-03-28 10:35AM EDT | 80.00 | 9.78 | 7.60 | 8.90 | 0.00 | - | 1 | 3 | 23.51% |
| MET261218C00082500 | 2024-05-09 2:42PM EDT | 82.50 | 8.09 | 6.50 | 11.30 | 0.00 | - | 72 | 189 | 30.30% |
| MET261218C00085000 | 2024-05-14 10:36AM EDT | 85.00 | 7.68 | 5.50 | 8.90 | 0.00 | - | 1 | 24 | 26.89% |
| MET261218C00090000 | 2024-04-30 1:57PM EDT | 90.00 | 5.48 | 4.00 | 8.30 | 0.00 | - | 135 | 27 | 28.57% |
| MET261218C00095000 | 2024-03-27 2:08PM EDT | 95.00 | 4.05 | 1.50 | 4.80 | 0.00 | - | 1 | 3 | 23.36% |
| MET261218C00100000 | 2024-04-16 11:32AM EDT | 100.00 | 2.95 | 1.55 | 6.50 | 0.00 | - | 20 | 31 | 29.53% |
| MET261218C00105000 | 2024-05-17 1:41PM EDT | 105.00 | 2.05 | 1.80 | 4.20 | -0.55 | -21.15% | 32 | 32 | 26.11% |
| MET261218C00110000 | 2024-05-01 9:30AM EDT | 110.00 | 1.80 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 23.19% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET261218P00035000 | 2024-05-15 9:30AM EDT | 35.00 | 1.65 | 0.80 | 1.70 | 0.00 | - | 1 | 3,251 | 38.75% |
| MET261218P00037500 | 2024-05-15 9:30AM EDT | 37.50 | 1.80 | 1.10 | 1.95 | +0.05 | +2.86% | 1 | 1 | 37.29% |
| MET261218P00040000 | 2024-02-09 10:30AM EDT | 40.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 48.72% |
| MET261218P00042500 | 2024-05-15 9:30AM EDT | 42.50 | 2.10 | 1.20 | 4.90 | +0.10 | +5.00% | 1 | 1 | 44.80% |
| MET261218P00045000 | 2024-01-31 10:30AM EDT | 45.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MET261218P00047500 | 2024-05-03 9:30AM EDT | 47.50 | 3.10 | 1.60 | 5.00 | 0.00 | - | 1 | 10 | 38.75% |
| MET261218P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 3.60 | 1.60 | 5.00 | 0.00 | - | 1 | 416 | 35.77% |
| MET261218P00055000 | 2024-05-03 9:30AM EDT | 55.00 | 4.70 | 1.50 | 6.00 | 0.00 | - | 2 | 5 | 33.19% |
| MET261218P00057500 | 2024-05-03 9:30AM EDT | 57.50 | 5.20 | 2.00 | 6.50 | 0.00 | - | 1 | 1 | 31.79% |
| MET261218P00060000 | 2024-04-02 11:12AM EDT | 60.00 | 4.38 | 5.40 | 7.90 | 0.00 | - | 4 | 19 | 32.72% |
| MET261218P00062500 | 2024-04-30 9:50AM EDT | 62.50 | 6.38 | 3.00 | 7.50 | 0.00 | - | 12 | 18 | 28.83% |
| MET261218P00065000 | 2024-05-17 1:41PM EDT | 65.00 | 7.06 | 3.70 | 8.50 | +0.76 | +12.06% | 33 | 76 | 28.47% |
| MET261218P00067500 | 2024-01-29 12:00PM EDT | 67.50 | 8.30 | 6.00 | 11.00 | 0.00 | - | 80 | 85 | 31.40% |
| MET261218P00070000 | 2024-05-10 1:51PM EDT | 70.00 | 8.60 | 5.10 | 8.20 | 0.00 | - | 2 | 16 | 22.13% |
| MET261218P00072500 | 2024-03-22 11:19AM EDT | 72.50 | 9.67 | 8.50 | 13.00 | 0.00 | - | 110 | 50 | 29.72% |
| MET261218P00075000 | 2024-04-12 10:36AM EDT | 75.00 | 11.90 | 9.00 | 12.50 | 0.00 | - | 1 | 511 | 25.49% |
| MET261218P00077500 | 2024-04-17 12:05PM EDT | 77.50 | 13.90 | 8.50 | 13.00 | 0.00 | - | - | 1 | 23.35% |
| MET261218P00080000 | 2024-04-11 9:39AM EDT | 80.00 | 14.00 | 10.50 | 15.00 | 0.00 | - | - | 1 | 24.22% |
© 2024 Yahoo. All rights reserved.