MetLife, Inc. (MET)
NYSE - NYSE Delayed 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 | 2024-04-22 9:30AM EDT | 35.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET261218C00037500 | 2024-02-12 4:44PM EDT | 37.50 | 32.00 | 33.50 | 38.50 | 0.00 | - | 1 | 1 | 50.04% |
| MET261218C00040000 | 2024-03-20 3:48PM EDT | 40.00 | 34.61 | 30.50 | 35.00 | 0.00 | - | 1 | 1 | 42.02% |
| MET261218C00045000 | 2024-03-04 11:01AM EDT | 45.00 | 26.89 | 29.00 | 33.50 | 0.00 | - | 2 | 2 | 48.41% |
| MET261218C00050000 | 2024-03-04 11:36AM EDT | 50.00 | 23.40 | 25.10 | 29.30 | 0.00 | - | 4 | 9 | 43.88% |
| MET261218C00055000 | 2024-04-26 12:36PM EDT | 55.00 | 21.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET261218C00057500 | 2024-03-07 4:19PM EDT | 57.50 | 17.50 | 19.50 | 24.40 | 0.00 | - | 1 | 201 | 41.08% |
| MET261218C00060000 | 2024-04-23 2:41PM EDT | 60.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MET261218C00062500 | 2024-04-22 2:41PM EDT | 62.50 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 65.00 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 33.21% |
| MET261218C00067500 | 2024-04-30 9:33AM EDT | 67.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MET261218C00070000 | 2024-03-04 10:31AM EDT | 70.00 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 35.16% |
| MET261218C00072500 | 2024-01-10 10:53AM EDT | 72.50 | 10.30 | 6.10 | 11.00 | 0.00 | - | - | 2 | 25.32% |
| MET261218C00075000 | 2024-03-19 2:13PM EDT | 75.00 | 11.14 | 8.00 | 11.70 | 0.00 | - | 2 | 13 | 28.94% |
| MET261218C00077500 | 2024-03-11 3:59PM EDT | 77.50 | 9.50 | 8.00 | 12.20 | 0.00 | - | 3 | 3 | 31.94% |
| MET261218C00080000 | 2024-03-28 10:35AM EDT | 80.00 | 9.78 | 7.60 | 8.90 | 0.00 | - | 1 | 3 | 26.53% |
| MET261218C00082500 | 2024-04-30 3:37PM EDT | 82.50 | 8.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MET261218C00085000 | 2024-04-30 12:16PM EDT | 85.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MET261218C00090000 | 2024-04-30 1:57PM EDT | 90.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| MET261218C00095000 | 2024-03-27 2:08PM EDT | 95.00 | 4.05 | 1.50 | 4.80 | 0.00 | - | 1 | 3 | 25.50% |
| MET261218C00100000 | 2024-04-16 11:32AM EDT | 100.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MET261218C00105000 | 2024-04-30 9:58AM EDT | 105.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET261218C00110000 | 2024-04-17 11:48AM EDT | 110.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET261218P00035000 | 2024-04-23 3:45PM EDT | 35.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET261218P00037500 | 2024-04-19 9:30AM EDT | 37.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET261218P00040000 | 2024-02-09 10:30AM EDT | 40.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 46.66% |
| MET261218P00042500 | 2024-02-09 10:30AM EDT | 42.50 | 2.30 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 43.12% |
| MET261218P00045000 | 2024-01-31 10:30AM EDT | 45.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MET261218P00047500 | 2024-01-31 10:30AM EDT | 47.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| MET261218P00050000 | 2024-04-24 11:30AM EDT | 50.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MET261218P00055000 | 2024-02-06 10:30AM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| MET261218P00060000 | 2024-04-02 11:12AM EDT | 60.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MET261218P00062500 | 2024-04-30 9:50AM EDT | 62.50 | 6.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MET261218P00065000 | 2024-04-30 9:51AM EDT | 65.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MET261218P00067500 | 2024-01-29 12:00PM EDT | 67.50 | 8.30 | 6.00 | 11.00 | 0.00 | - | 80 | 85 | 28.60% |
| MET261218P00070000 | 2024-04-16 9:51AM EDT | 70.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MET261218P00072500 | 2024-03-22 11:19AM EDT | 72.50 | 9.67 | 8.50 | 13.00 | 0.00 | - | 110 | 50 | 26.64% |
| MET261218P00075000 | 2024-04-12 10:36AM EDT | 75.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET261218P00077500 | 2024-04-17 12:05PM EDT | 77.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET261218P00080000 | 2024-04-11 9:39AM EDT | 80.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.