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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET260116C000300002024-04-02 2:37PM EDT30.0043.5338.0042.500.00--30.00%
MET260116C000375002024-02-12 4:44PM EDT37.5032.0033.5038.500.00--153.76%
MET260116C000400002024-02-27 4:55PM EDT40.0030.4932.5036.900.00-1454.80%
MET260116C000450002024-03-04 11:01AM EDT45.0026.8628.3032.800.00-2351.09%
MET260116C000475002024-01-11 11:39AM EDT47.5023.9020.5023.000.00-110.00%
MET260116C000500002024-04-16 1:30PM EDT50.0022.7524.5027.500.00-41842.16%
MET260116C000525002024-05-20 11:01AM EDT52.5025.050.000.000.00-200.00%
MET260116C000550002024-05-02 3:28PM EDT55.0019.300.000.000.00-500.00%
MET260116C000575002023-12-08 1:31PM EDT57.5013.3516.3017.200.00-2221.01%
MET260116C000600002024-03-05 10:30AM EDT60.0016.1119.4019.800.00-23136.54%
MET260116C000625002024-04-12 3:03PM EDT62.5014.9814.1018.600.00-51237.11%
MET260116C000650002024-05-21 11:03AM EDT65.0014.900.000.000.00-6500.00%
MET260116C000675002024-05-02 10:09AM EDT67.5010.600.000.000.00-2500.00%
MET260116C000700002024-05-06 12:47PM EDT70.0010.700.000.000.00-200.00%
MET260116C000725002024-05-10 10:40AM EDT72.5010.400.000.000.00-15000.00%
MET260116C000750002024-05-20 11:09AM EDT75.009.800.000.000.00-100.78%
MET260116C000775002024-05-21 11:10AM EDT77.508.880.000.000.00-15401.56%
MET260116C000800002024-05-17 11:49AM EDT80.007.500.000.000.00-40001.56%
MET260116C000825002024-05-21 10:17AM EDT82.506.100.000.000.00-103.13%
MET260116C000850002024-05-20 10:07AM EDT85.005.300.000.000.00-1003.13%
MET260116C000900002024-05-16 9:57AM EDT90.004.000.000.000.00-1003.13%
MET260116C000950002024-03-27 2:08PM EDT95.003.152.252.700.00-1123.79%
MET260116C001000002024-05-15 12:18PM EDT100.002.020.000.000.00-406.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET260116P000300002024-01-19 10:30AM EDT30.000.650.200.850.00-202146.85%
MET260116P000325002024-04-10 11:47AM EDT32.500.650.201.850.00-21153.02%
MET260116P000350002024-02-20 12:56PM EDT35.000.790.402.050.00-12550.49%
MET260116P000375002023-12-18 3:07PM EDT37.501.281.101.300.00-201440.71%
MET260116P000400002024-05-06 11:43AM EDT40.001.100.000.000.00-5012.50%
MET260116P000425002024-04-16 10:26AM EDT42.501.750.601.300.00-1334.35%
MET260116P000450002024-05-17 9:41AM EDT45.001.320.000.000.00-106.25%
MET260116P000475002024-02-12 11:17AM EDT47.502.051.902.150.00-263733.73%
MET260116P000500002024-05-16 11:57AM EDT50.001.800.000.000.00-106.25%
MET260116P000525002024-05-15 1:25PM EDT52.502.280.000.000.00-24106.25%
MET260116P000550002024-05-15 12:27PM EDT55.002.700.000.000.00-406.25%
MET260116P000575002024-04-16 2:38PM EDT57.504.402.553.400.00-17546127.46%
MET260116P000600002024-05-21 1:03PM EDT60.003.600.000.000.00-103.13%
MET260116P000625002024-04-17 1:06PM EDT62.506.013.604.200.00-815024.30%
MET260116P000650002024-05-20 1:02PM EDT65.004.800.000.000.00-201.56%
MET260116P000675002024-05-17 10:59AM EDT67.505.600.000.000.00-3,00001.56%
MET260116P000700002024-05-20 1:44PM EDT70.006.300.000.000.00-200.78%
MET260116P000725002024-05-22 11:35AM EDT72.507.400.000.000.00-300.10%
MET260116P000750002024-01-09 10:32AM EDT75.0011.400.000.000.00--10.00%
MET260116P000800002024-03-21 10:45AM EDT80.0011.1012.8015.500.00-1229.77%
MET260116P000825002024-04-26 10:22AM EDT82.5014.700.000.000.00-100.00%
MET260116P000850002024-01-09 10:30AM EDT85.0017.500.000.000.00--10.00%
MET260116P000900002024-01-09 10:30AM EDT90.0021.400.000.000.00--00.00%
MET260116P000950002024-01-09 10:30AM EDT95.0026.200.000.000.00--00.00%