$81.01
-1.73-2.09%
At close: -
$81.22
0.210.26%
After Hours: Feb 21, 7:52 PM EDT
Comments
Loading...
MetLife (NYSE:MET) Stock, Option Chain
Option chain shows key data for MetLife's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for MetLife.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid34.2
Ask38.1
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid29.2
Ask33.1
volume0
Intrest0
Strike
50
50
Last Price0.1Jan 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid24.3
Ask28.1
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid20
Ask23.1
volume0
Intrest0
Strike
60
60
Last Price0.15Jan 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid19
Ask22.1
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid18.5
Ask21.1
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid16.4
Ask20.1
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid15.4
Ask18.8
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid15
Ask17.8
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask17.1
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid13
Ask15.4
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid12.2
Ask14.4
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid10.8
Ask13.3
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid10.1
Ask12.4
volume0
Intrest0
Strike
70
70
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest16
Last Price-
Change
-
Bid8.7
Ask10.6
volume0
Intrest0
Strike
71
71
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid7.1
Ask10.1
volume0
Intrest0
Strike
72
72
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price-
Change
-
Bid6.9
Ask9.5
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid5.9
Ask8
volume0
Intrest0
Strike
74
74
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest10
Last Price-
Change
-
Bid5
Ask7.2
volume0
Intrest0
Strike
75
75
Last Price0.16Feb 12, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest6
Last Price-
Change
-
Bid4
Ask6.6
volume0
Intrest0
Strike
76
76
Last Price0.12Feb 21, 2025
Change
-
Bid0.1
Ask0.2
volume7
Intrest0
Last Price-
Change
-
Bid4.1
Ask6.1
volume0
Intrest0
Strike
77
77
Last Price0.15Feb 20, 2025
Change
00%
Bid0.15
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid3.2
Ask3.5
volume0
Intrest0
Strike
78
78
Last Price0.26Feb 21, 2025
Change
0.0630%
Bid0.25
Ask0.35
volume2
Intrest2
Last Price3.9Feb 19, 2025
Change
00%
Bid2.4
Ask2.6
volume0
Intrest1
Strike
79
79
Last Price0.4Feb 21, 2025
Change
0.1773.91%
Bid0.4
Ask0.5
volume16
Intrest106
Last Price1.7Feb 21, 2025
Change
1.546.88%
Bid1.65
Ask2.55
volume10
Intrest7
Strike
80
80
Last Price0.7Feb 21, 2025
Change
0.3494.44%
Bid0.6
Ask0.7
volume44
Intrest82
Last Price1.05Feb 21, 2025
Change
1.3556.25%
Bid1.05
Ask1.15
volume79
Intrest2
Strike
81
81
Last Price0.55Feb 20, 2025
Change
00%
Bid1
Ask1.1
volume0
Intrest106
Last Price0.72Feb 21, 2025
Change
1.0358.86%
Bid0.55
Ask0.7
volume17
Intrest22
Strike
82
82
Last Price1.55Feb 21, 2025
Change
0.5351.96%
Bid1.5
Ask1.65
volume10
Intrest44
Last Price0.54Feb 21, 2025
Change
0.5249.06%
Bid0.25
Ask0.4
volume21
Intrest11
Strike
83
83
Last Price2.46Feb 21, 2025
Change
0.8149.09%
Bid2.15
Ask2.75
volume25
Intrest15
Last Price0.15Feb 21, 2025
Change
0.680%
Bid0.1
Ask0.2
volume8
Intrest101
Strike
84
84
Last Price0.8Feb 21, 2025
Change
1.1558.97%
Bid2.65
Ask3.3
volume10
Intrest16
Last Price0.1Feb 21, 2025
Change
0.1560%
Bid-
Ask0.1
volume5
Intrest42
Strike
85
85
Last Price2.65Feb 14, 2025
Change
00%
Bid2.9
Ask4.6
volume0
Intrest41
Last Price0.09Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest59
Strike
86
86
Last Price3.5Feb 14, 2025
Change
00%
Bid4.3
Ask6.7
volume0
Intrest1
Last Price0.3Feb 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest15
Strike
87
87
Last Price-
Change
-
Bid4.8
Ask7.6
volume0
Intrest0
Last Price0.29Feb 06, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest17
Strike
88
88
Last Price-
Change
-
Bid5.6
Ask8.2
volume0
Intrest0
Last Price0.09Feb 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest21
Strike
89
89
Last Price-
Change
-
Bid7.5
Ask9.2
volume0
Intrest0
Last Price0.16Feb 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Strike
90
90
Last Price-
Change
-
Bid7.9
Ask9.8
volume0
Intrest0
Last Price0.12Feb 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Strike
91
91
Last Price-
Change
-
Bid8.7
Ask11.8
volume0
Intrest0
Last Price0.38Feb 05, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest32
Strike
92
92
Last Price-
Change
-
Bid9
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid10.8
Ask12.8
volume0
Intrest0
Last Price0.52Jan 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
94
94
Last Price-
Change
-
Bid11
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid12.6
Ask14.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid13
Ask16.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid14.3
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid17.1
Ask20.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid22
Ask24.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid27.1
Ask30.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid32.7
Ask35.7
volume0
Intrest0