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 | 2024-08-07 2:10PM EDT | 35.00 | 35.00 | 38.70 | 42.40 | 0.00 | - | 1 | 1 | 19.14% |
| 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 | 27.60 | 32.00 | 0.00 | - | 1 | 3 | 0.00% |
| MET261218C00050000 | 2024-08-02 3:11PM EDT | 50.00 | 23.22 | 29.70 | 30.60 | 0.00 | - | 1 | 11 | 33.28% |
| MET261218C00055000 | 2024-09-03 10:06AM EDT | 55.00 | 25.69 | 23.20 | 28.00 | 0.00 | - | 1 | 205 | 36.24% |
| MET261218C00057500 | 2024-07-16 10:35AM EDT | 57.50 | 23.02 | 18.10 | 21.90 | 0.00 | - | 16 | 209 | 21.27% |
| 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 | 22.14% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 65.00 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 24.45% |
| MET261218C00067500 | 2024-08-30 10:05AM EDT | 67.50 | 16.75 | 14.60 | 18.70 | 0.00 | - | 1 | 9 | 30.66% |
| MET261218C00070000 | 2024-07-03 9:53AM EDT | 70.00 | 12.30 | 9.10 | 12.10 | 0.00 | - | 5 | 16 | 17.86% |
| MET261218C00072500 | 2024-09-12 2:51PM EDT | 72.50 | 12.37 | 12.60 | 16.50 | 0.00 | - | 8 | 56 | 31.30% |
| MET261218C00075000 | 2024-09-10 11:02AM EDT | 75.00 | 11.45 | 11.00 | 14.00 | 0.00 | - | 2 | 78 | 28.18% |
| MET261218C00077500 | 2024-09-10 11:02AM EDT | 77.50 | 11.40 | 11.10 | 12.00 | +1.05 | +10.14% | 1 | 7 | 26.15% |
| MET261218C00080000 | 2024-06-10 10:11AM EDT | 80.00 | 6.55 | 5.10 | 9.50 | 0.00 | - | 1 | 12 | 22.93% |
| MET261218C00082500 | 2024-09-03 10:49AM EDT | 82.50 | 8.80 | 6.60 | 11.30 | 0.00 | - | 17 | 37 | 28.85% |
| MET261218C00085000 | 2024-09-04 2:43PM EDT | 85.00 | 8.31 | 5.60 | 10.30 | 0.00 | - | 2 | 115 | 28.55% |
| MET261218C00090000 | 2024-09-03 1:13PM EDT | 90.00 | 6.90 | 6.00 | 8.00 | 0.00 | - | 5 | 31 | 26.89% |
| MET261218C00095000 | 2024-08-23 2:55PM EDT | 95.00 | 4.10 | 2.85 | 7.10 | 0.00 | - | 1 | 8 | 27.80% |
| MET261218C00100000 | 2024-09-16 3:26PM EDT | 100.00 | 4.25 | 1.85 | 6.50 | +0.85 | +25.00% | 29 | 64 | 29.00% |
| MET261218C00105000 | 2024-09-13 12:43PM EDT | 105.00 | 2.61 | 2.65 | 4.40 | 0.00 | - | 14 | 15 | 26.20% |
| MET261218C00110000 | 2024-09-11 2:35PM EDT | 110.00 | 1.76 | 1.30 | 2.80 | 0.00 | - | 2 | 16 | 23.79% |
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 | 2024-09-10 2:46PM EDT | 40.00 | 1.62 | 1.20 | 2.80 | 0.00 | - | 2 | 2 | 43.14% |
| MET261218P00042500 | 2024-08-27 9:51AM EDT | 42.50 | 1.73 | 1.35 | 5.00 | 0.00 | - | 1 | 1 | 50.09% |
| MET261218P00045000 | 2024-09-04 2:43PM EDT | 45.00 | 2.84 | 1.20 | 3.40 | 0.00 | - | 2 | 2 | 39.81% |
| MET261218P00047500 | 2024-05-28 2:31PM EDT | 47.50 | 2.50 | 1.60 | 5.50 | 0.00 | - | 10 | 10 | 45.18% |
| MET261218P00050000 | 2024-08-30 1:16PM EDT | 50.00 | 2.50 | 2.10 | 2.85 | 0.00 | - | 10 | 415 | 31.80% |
| MET261218P00055000 | 2024-09-13 2:13PM EDT | 55.00 | 3.50 | 1.30 | 6.00 | 0.00 | - | 5 | 10 | 37.50% |
| MET261218P00057500 | 2024-05-03 9:30AM EDT | 57.50 | 5.20 | 2.05 | 7.00 | 0.00 | - | 1 | 1 | 37.60% |
| MET261218P00060000 | 2024-09-09 10:37AM EDT | 60.00 | 5.59 | 4.00 | 5.20 | 0.00 | - | 1 | 12 | 29.40% |
| MET261218P00062500 | 2024-07-17 1:42PM EDT | 62.50 | 5.10 | 3.00 | 7.50 | 0.00 | - | 12 | 18 | 33.11% |
| MET261218P00065000 | 2024-09-10 10:18AM EDT | 65.00 | 6.45 | 4.00 | 7.40 | 0.00 | - | 2 | 48 | 29.98% |
| MET261218P00067500 | 2024-08-22 11:28AM EDT | 67.50 | 7.00 | 4.90 | 7.20 | 0.00 | - | 10 | 95 | 26.67% |
| MET261218P00070000 | 2024-09-13 12:43PM EDT | 70.00 | 7.70 | 5.60 | 7.80 | 0.00 | - | 14 | 37 | 25.34% |
| MET261218P00072500 | 2024-08-23 11:28AM EDT | 72.50 | 8.23 | 5.50 | 10.50 | 0.00 | - | 3 | 52 | 28.75% |
| MET261218P00075000 | 2024-09-16 3:26PM EDT | 75.00 | 9.30 | 8.10 | 11.50 | -0.30 | -3.13% | 33 | 117 | 27.95% |
| MET261218P00077500 | 2024-07-22 1:16PM EDT | 77.50 | 10.65 | 10.20 | 12.20 | 0.00 | - | 60 | 121 | 26.36% |
| MET261218P00080000 | 2024-09-06 11:53AM EDT | 80.00 | 11.70 | 9.80 | 13.30 | 0.00 | - | 40 | 187 | 25.52% |
| MET261218P00082500 | 2024-09-10 12:01PM EDT | 82.50 | 14.61 | 10.80 | 13.10 | 0.00 | - | 80 | 50 | 21.72% |
| MET261218P00085000 | 2024-09-10 12:01PM EDT | 85.00 | 16.03 | 12.60 | 15.40 | 0.00 | - | 80 | 320 | 23.15% |
© 2024 Yahoo. All rights reserved.