Australia markets closed

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.87+0.28 (+0.39%)
At close: 04:00PM EDT
71.87 -1.00 (-1.37%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET251219C000250002023-07-18 9:58AM EDT25.0033.8536.3038.400.00-100.00%
MET251219C000275002023-07-18 9:58AM EDT27.5031.8534.2035.800.00-170.00%
MET251219C000300002023-12-29 3:59PM EDT30.0036.2538.0043.000.00-2133.64%
MET251219C000325002023-12-29 3:59PM EDT32.5033.7835.5040.500.00-2230.81%
MET251219C000350002023-11-17 10:30AM EDT35.0028.0029.5034.000.00-150.00%
MET251219C000375002023-06-13 1:52PM EDT37.5019.7022.1024.200.00-110.00%
MET251219C000400002024-04-09 9:30AM EDT40.0035.000.000.000.00-120.00%
MET251219C000425002023-06-06 2:02PM EDT42.5014.7016.0018.800.00--00.00%
MET251219C000450002023-09-21 2:07PM EDT45.0023.1319.0021.100.00-230.00%
MET251219C000475002023-11-07 2:21PM EDT47.5016.6019.1019.700.00--10.00%
MET251219C000500002024-04-15 12:24PM EDT50.0023.5025.4026.400.00-42,34838.24%
MET251219C000525002023-10-30 1:29PM EDT52.5014.0014.5016.200.00-11120.00%
MET251219C000550002024-05-01 12:34PM EDT55.0020.800.000.000.00-600.00%
MET251219C000575002024-04-23 2:40PM EDT57.5019.370.000.000.00-600.00%
MET251219C000600002024-04-22 2:41PM EDT60.0018.050.000.000.00-200.00%
MET251219C000625002024-03-22 10:22AM EDT62.5016.7514.2017.400.00-415634.14%
MET251219C000650002024-03-11 1:47PM EDT65.0013.9014.1014.800.00-56930.29%
MET251219C000675002024-03-15 10:03AM EDT67.5012.8011.6013.100.00-33229.13%
MET251219C000700002024-05-17 10:37AM EDT70.0012.150.000.000.00-100.00%
MET251219C000725002024-05-13 1:54PM EDT72.5011.000.000.000.00-1000.00%
MET251219C000750002024-05-20 10:22AM EDT75.009.490.000.000.00-100.78%
MET251219C000775002024-04-04 9:30AM EDT77.509.006.307.000.00-53,52024.32%
MET251219C000800002024-05-16 1:06PM EDT80.007.450.000.000.00-201.56%
MET251219C000850002024-05-22 12:32PM EDT85.004.980.000.000.00-103.13%
MET251219C000900002024-04-11 12:51PM EDT90.003.803.203.800.00-1325.05%
MET251219C000950002024-04-30 1:56PM EDT95.002.750.000.000.00-506.25%
MET251219C001000002024-01-23 11:28AM EDT100.001.171.001.450.00-1721.90%
MET251219C001050002024-05-08 2:00PM EDT105.000.930.000.000.00-1406.25%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET251219P000250002023-11-07 4:23PM EDT25.000.650.005.000.00-22276.10%
MET251219P000275002024-05-02 9:45AM EDT27.500.400.000.000.00-16012.50%
MET251219P000300002023-08-03 12:59PM EDT30.001.000.401.050.00--150.49%
MET251219P000325002023-09-13 11:31AM EDT32.501.040.951.750.00-4753.41%
MET251219P000350002024-05-09 3:06PM EDT35.000.650.000.000.00-54012.50%
MET251219P000375002024-05-02 12:40PM EDT37.500.750.000.000.00-1012.50%
MET251219P000400002024-01-24 3:27PM EDT40.001.100.851.200.00-2,5002,28837.49%
MET251219P000425002024-02-02 2:19PM EDT42.501.501.151.600.00-13337.39%
MET251219P000450002024-05-02 10:56AM EDT45.001.600.000.000.00-406.25%
MET251219P000475002024-02-28 11:24AM EDT47.501.911.501.800.00-928232.51%
MET251219P000500002024-05-01 12:48PM EDT50.002.230.000.000.00-2406.25%
MET251219P000525002024-05-15 1:25PM EDT52.502.120.000.000.00-24106.25%
MET251219P000550002024-02-01 4:03PM EDT55.004.303.003.600.00-2778832.03%
MET251219P000575002024-02-26 4:02PM EDT57.503.902.605.300.00-4647635.27%
MET251219P000600002024-04-17 1:14PM EDT60.005.102.753.400.00-512525.10%
MET251219P000625002024-04-25 9:56AM EDT62.504.900.000.000.00-103.13%
MET251219P000650002024-04-30 9:52AM EDT65.005.800.000.000.00-701.56%
MET251219P000675002024-04-17 2:05PM EDT67.507.554.805.500.00-1020922.55%
MET251219P000700002024-04-26 10:04AM EDT70.007.700.000.000.00-100.78%
MET251219P000725002024-04-26 9:54AM EDT72.508.700.000.000.00-200.10%
MET251219P000775002024-05-15 11:35AM EDT77.509.800.000.000.00--00.00%
MET251219P001050002023-05-31 10:49AM EDT105.0055.0546.6050.400.00-10069.59%