Australia markets closed

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.22+0.75 (+1.02%)
At close: 04:00PM EDT
74.02 -0.20 (-0.27%)
After hours: 07:27PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET261218C000350002024-05-14 3:13PM EDT35.0039.1037.5042.500.00-1147.90%
MET261218C000375002024-02-12 4:44PM EDT37.5032.0033.5038.500.00-1136.18%
MET261218C000400002024-03-20 3:48PM EDT40.0034.6130.5035.000.00-1126.66%
MET261218C000450002024-03-04 11:01AM EDT45.0026.8929.0033.500.00-2239.07%
MET261218C000500002024-03-04 11:36AM EDT50.0023.4025.1029.300.00-4935.98%
MET261218C000550002024-04-26 12:36PM EDT55.0021.4222.0026.500.00-120236.87%
MET261218C000575002024-03-07 4:19PM EDT57.5017.5019.5024.400.00-120135.00%
MET261218C000600002024-04-23 2:41PM EDT60.0019.4018.6023.500.00-121436.26%
MET261218C000625002024-04-22 2:41PM EDT62.5018.2517.0021.500.00-2534.49%
MET261218C000650002024-03-12 2:11PM EDT65.0015.6714.1017.700.00-21128.36%
MET261218C000675002024-04-30 9:33AM EDT67.5014.8013.5018.500.00-10933.15%
MET261218C000700002024-03-04 10:31AM EDT70.0011.5512.3016.400.00-101330.96%
MET261218C000725002024-01-10 10:53AM EDT72.5010.306.1011.000.00--221.57%
MET261218C000750002024-03-19 2:13PM EDT75.0011.148.0011.700.00-21325.39%
MET261218C000775002024-03-11 3:59PM EDT77.509.508.0012.200.00-3328.53%
MET261218C000800002024-03-28 10:35AM EDT80.009.787.608.900.00-1323.49%
MET261218C000825002024-05-09 2:42PM EDT82.508.096.5011.300.00-7218930.29%
MET261218C000850002024-05-14 10:36AM EDT85.007.685.508.900.00-12426.88%
MET261218C000900002024-04-30 1:57PM EDT90.005.484.008.300.00-1352728.55%
MET261218C000950002024-03-27 2:08PM EDT95.004.051.504.800.00-1323.34%
MET261218C001000002024-04-16 11:32AM EDT100.002.951.556.500.00-203129.52%
MET261218C001050002024-05-17 1:41PM EDT105.002.051.804.20-0.55-21.15%323226.09%
MET261218C001100002024-05-01 9:30AM EDT110.001.800.002.500.00-1423.18%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MET261218P000350002024-05-15 9:30AM EDT35.001.650.801.700.00-13,25138.72%
MET261218P000375002024-05-15 9:30AM EDT37.501.801.101.95+0.05+2.86%1137.27%
MET261218P000400002024-02-09 10:30AM EDT40.001.900.005.000.00-1248.69%
MET261218P000425002024-05-15 9:30AM EDT42.502.101.204.90+0.10+5.00%1144.78%
MET261218P000450002024-01-31 10:30AM EDT45.002.150.000.000.00-126.25%
MET261218P000475002024-05-03 9:30AM EDT47.503.101.605.000.00-11038.73%
MET261218P000500002024-05-03 9:30AM EDT50.003.601.605.000.00-141635.76%
MET261218P000550002024-05-03 9:30AM EDT55.004.701.506.000.00-2533.17%
MET261218P000575002024-05-03 9:30AM EDT57.505.202.006.500.00-1131.78%
MET261218P000600002024-04-02 11:12AM EDT60.004.385.407.900.00-41932.70%
MET261218P000625002024-04-30 9:50AM EDT62.506.383.007.500.00-121828.82%
MET261218P000650002024-05-17 1:41PM EDT65.007.063.708.50+0.76+12.06%337628.45%
MET261218P000675002024-01-29 12:00PM EDT67.508.306.0011.000.00-808531.38%
MET261218P000700002024-05-10 1:51PM EDT70.008.605.108.200.00-21622.11%
MET261218P000725002024-03-22 11:19AM EDT72.509.678.5013.000.00-1105029.70%
MET261218P000750002024-04-12 10:36AM EDT75.0011.909.0012.500.00-151125.48%
MET261218P000775002024-04-17 12:05PM EDT77.5013.908.5013.000.00--123.34%
MET261218P000800002024-04-11 9:39AM EDT80.0014.0010.5015.000.00--124.21%