MetLife, Inc. (MET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 39.00 | 43.50 | 0.00 | - | - | 3 | 60.27% |
| MET260116C00037500 | 2024-02-12 4:44PM EDT | 37.50 | 32.00 | 33.50 | 38.50 | 0.00 | - | - | 1 | 61.99% |
| MET260116C00040000 | 2024-02-27 4:55PM EDT | 40.00 | 30.49 | 32.50 | 36.90 | 0.00 | - | 1 | 4 | 50.42% |
| MET260116C00045000 | 2024-03-04 11:01AM EDT | 45.00 | 26.86 | 28.30 | 32.80 | 0.00 | - | 2 | 3 | 56.93% |
| MET260116C00047500 | 2024-01-11 11:39AM EDT | 47.50 | 23.90 | 20.50 | 23.00 | 0.00 | - | 1 | 1 | 0.00% |
| MET260116C00050000 | 2024-04-16 1:30PM EDT | 50.00 | 22.75 | 22.40 | 24.50 | 0.00 | - | 4 | 18 | 34.92% |
| MET260116C00052500 | 2024-04-26 3:40PM EDT | 52.50 | 22.10 | 20.00 | 22.60 | 0.00 | - | 10 | 64 | 34.19% |
| MET260116C00055000 | 2024-04-23 11:11AM EDT | 55.00 | 21.45 | 18.40 | 20.80 | 0.00 | - | 2 | 12 | 33.59% |
| MET260116C00057500 | 2023-12-08 1:31PM EDT | 57.50 | 13.35 | 16.30 | 17.20 | 0.00 | - | 2 | 2 | 26.36% |
| MET260116C00060000 | 2024-03-05 10:30AM EDT | 60.00 | 16.11 | 19.40 | 19.80 | 0.00 | - | 2 | 31 | 40.06% |
| MET260116C00062500 | 2024-04-12 3:03PM EDT | 62.50 | 14.98 | 13.10 | 17.70 | 0.00 | - | 5 | 12 | 37.52% |
| MET260116C00065000 | 2024-04-12 3:20PM EDT | 65.00 | 13.45 | 11.90 | 16.50 | 0.00 | - | 10 | 59 | 37.60% |
| MET260116C00067500 | 2024-04-26 2:32PM EDT | 67.50 | 12.00 | 10.10 | 14.70 | 0.00 | - | 20 | 35 | 35.73% |
| MET260116C00070000 | 2024-04-30 11:35AM EDT | 70.00 | 11.23 | 10.80 | 11.30 | -0.84 | -6.96% | 1 | 45 | 29.32% |
| MET260116C00072500 | 2024-04-25 11:14AM EDT | 72.50 | 10.00 | 9.60 | 10.10 | 0.00 | - | 5 | 261 | 28.92% |
| MET260116C00075000 | 2024-04-22 10:01AM EDT | 75.00 | 9.00 | 8.50 | 8.90 | 0.00 | - | 1 | 720 | 28.30% |
| MET260116C00077500 | 2024-04-23 10:14AM EDT | 77.50 | 8.30 | 7.30 | 8.80 | 0.00 | - | 2 | 8 | 30.41% |
| MET260116C00080000 | 2024-04-23 9:46AM EDT | 80.00 | 7.50 | 4.40 | 6.80 | 0.00 | - | 1 | 48 | 27.18% |
| MET260116C00082500 | 2024-04-23 9:46AM EDT | 82.50 | 6.50 | 5.40 | 5.90 | 0.00 | - | - | 1 | 26.70% |
| MET260116C00085000 | 2024-04-30 3:37PM EDT | 85.00 | 5.09 | 4.40 | 5.10 | +0.19 | +3.88% | 23 | 560 | 26.27% |
| MET260116C00090000 | 2024-04-30 1:57PM EDT | 90.00 | 3.73 | 3.40 | 4.20 | +0.13 | +3.61% | 130 | 238 | 26.87% |
| MET260116C00095000 | 2024-03-27 2:08PM EDT | 95.00 | 3.15 | 2.25 | 2.70 | 0.00 | - | 1 | 1 | 24.80% |
| MET260116C00100000 | 2024-03-28 1:22PM EDT | 100.00 | 2.36 | 1.60 | 1.95 | 0.00 | - | 2 | 11 | 24.37% |
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 | 45.12% |
| MET260116P00032500 | 2024-04-10 11:47AM EDT | 32.50 | 0.65 | 0.30 | 2.05 | 0.00 | - | 2 | 11 | 52.70% |
| MET260116P00035000 | 2024-02-20 12:56PM EDT | 35.00 | 0.79 | 0.40 | 2.05 | 0.00 | - | 1 | 25 | 48.55% |
| MET260116P00037500 | 2023-12-18 3:07PM EDT | 37.50 | 1.28 | 1.10 | 1.30 | 0.00 | - | 20 | 14 | 38.99% |
| MET260116P00040000 | 2024-03-08 4:19PM EDT | 40.00 | 1.30 | 1.00 | 2.25 | 0.00 | - | 5 | 15 | 42.38% |
| MET260116P00042500 | 2024-04-16 10:26AM EDT | 42.50 | 1.75 | 1.20 | 1.65 | 0.00 | - | 1 | 3 | 35.14% |
| MET260116P00045000 | 2024-04-02 11:12AM EDT | 45.00 | 1.60 | 1.55 | 1.90 | 0.00 | - | 4 | 24 | 33.62% |
| MET260116P00047500 | 2024-02-12 11:17AM EDT | 47.50 | 2.05 | 1.90 | 2.15 | 0.00 | - | 26 | 37 | 31.98% |
| MET260116P00050000 | 2024-04-25 12:10PM EDT | 50.00 | 2.40 | 2.20 | 2.55 | 0.00 | - | 10 | 81 | 30.98% |
| MET260116P00052500 | 2024-03-13 3:39PM EDT | 52.50 | 2.80 | 3.10 | 3.50 | 0.00 | - | 13 | 184 | 32.09% |
| MET260116P00055000 | 2024-04-17 2:06PM EDT | 55.00 | 3.70 | 3.00 | 3.50 | 0.00 | - | 144 | 635 | 28.98% |
| MET260116P00057500 | 2024-04-16 2:38PM EDT | 57.50 | 4.40 | 3.60 | 4.60 | 0.00 | - | 175 | 461 | 29.91% |
| MET260116P00060000 | 2024-04-26 3:38PM EDT | 60.00 | 4.50 | 4.00 | 4.60 | 0.00 | - | 1 | 197 | 26.72% |
| MET260116P00062500 | 2024-04-17 1:06PM EDT | 62.50 | 6.01 | 4.90 | 5.40 | 0.00 | - | 8 | 150 | 26.09% |
| MET260116P00065000 | 2024-04-22 12:52PM EDT | 65.00 | 5.60 | 5.70 | 6.20 | 0.00 | - | 1 | 517 | 25.20% |
| MET260116P00067500 | 2024-04-11 2:18PM EDT | 67.50 | 7.00 | 6.60 | 8.60 | 0.00 | - | 2 | 1,042 | 28.60% |
| MET260116P00070000 | 2024-04-11 2:18PM EDT | 70.00 | 8.00 | 7.60 | 9.90 | 0.00 | - | 2 | 40 | 28.46% |
| MET260116P00072500 | 2024-04-17 1:01PM EDT | 72.50 | 10.40 | 8.70 | 9.10 | 0.00 | - | 2 | 8 | 22.40% |
| MET260116P00075000 | 2024-01-09 10:32AM EDT | 75.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET260116P00080000 | 2024-03-21 10:45AM EDT | 80.00 | 11.10 | 12.80 | 15.50 | 0.00 | - | 1 | 2 | 26.62% |
| MET260116P00082500 | 2024-04-26 10:22AM EDT | 82.50 | 14.70 | 13.70 | 16.80 | 0.00 | - | 1 | 80 | 25.29% |
| 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.