Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,260.37 -728.14 (-1.12%) CMC Crypto 200
1,328.82 -31.51 (-2.32%)
MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET251219C00025000 | 2023-07-18 9:58AM EDT | 25.00 | 33.85 | 36.30 | 38.40 | 0.00 | - | 1 | 0 | 0.00% |
| MET251219C00027500 | 2023-07-18 9:58AM EDT | 27.50 | 31.85 | 34.20 | 35.80 | 0.00 | - | 1 | 7 | 0.00% |
| MET251219C00030000 | 2023-12-29 3:59PM EDT | 30.00 | 36.25 | 38.00 | 43.00 | 0.00 | - | 2 | 1 | 58.28% |
| MET251219C00032500 | 2023-12-29 3:59PM EDT | 32.50 | 33.78 | 35.50 | 40.50 | 0.00 | - | 2 | 2 | 53.65% |
| MET251219C00035000 | 2023-11-17 10:30AM EDT | 35.00 | 28.00 | 29.50 | 34.00 | 0.00 | - | 1 | 5 | 0.00% |
| MET251219C00037500 | 2023-06-13 1:52PM EDT | 37.50 | 19.70 | 22.10 | 24.20 | 0.00 | - | 1 | 1 | 0.00% |
| MET251219C00040000 | 2024-04-09 9:30AM EDT | 40.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MET251219C00042500 | 2023-06-06 2:02PM EDT | 42.50 | 14.70 | 16.00 | 18.80 | 0.00 | - | - | 0 | 0.00% |
| MET251219C00045000 | 2023-09-21 2:07PM EDT | 45.00 | 23.13 | 19.00 | 21.10 | 0.00 | - | 2 | 3 | 0.00% |
| MET251219C00047500 | 2023-11-07 2:21PM EDT | 47.50 | 16.60 | 19.10 | 19.70 | 0.00 | - | - | 1 | 0.00% |
| MET251219C00050000 | 2024-04-15 12:24PM EDT | 50.00 | 23.50 | 25.40 | 26.40 | 0.00 | - | 4 | 2,348 | 45.29% |
| MET251219C00052500 | 2024-05-23 10:54AM EDT | 52.50 | 22.75 | 19.10 | 22.20 | 0.00 | - | 1 | 112 | 34.16% |
| MET251219C00055000 | 2024-05-01 12:34PM EDT | 55.00 | 20.80 | 18.60 | 21.60 | 0.00 | - | 6 | 807 | 38.53% |
| MET251219C00057500 | 2024-04-23 2:40PM EDT | 57.50 | 19.37 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| MET251219C00060000 | 2024-04-22 2:41PM EDT | 60.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET251219C00062500 | 2024-05-31 9:37AM EDT | 62.50 | 15.25 | 11.60 | 14.70 | 0.00 | - | 2 | 154 | 29.85% |
| MET251219C00065000 | 2024-03-11 1:47PM EDT | 65.00 | 13.90 | 14.10 | 14.80 | 0.00 | - | 5 | 69 | 34.50% |
| MET251219C00067500 | 2024-03-15 10:03AM EDT | 67.50 | 12.80 | 11.60 | 13.10 | 0.00 | - | 3 | 32 | 33.01% |
| MET251219C00070000 | 2024-05-17 10:37AM EDT | 70.00 | 12.15 | 7.60 | 10.50 | 0.00 | - | 1 | 45 | 28.69% |
| MET251219C00072500 | 2024-05-28 9:30AM EDT | 72.50 | 9.69 | 6.60 | 8.90 | 0.00 | - | 1 | 94 | 27.18% |
| MET251219C00075000 | 2024-06-13 9:30AM EDT | 75.00 | 6.00 | 4.70 | 7.70 | 0.00 | - | 1 | 52 | 26.56% |
| MET251219C00077500 | 2024-05-29 1:56PM EDT | 77.50 | 6.00 | 3.90 | 6.50 | 0.00 | - | 2 | 3,519 | 25.67% |
| MET251219C00080000 | 2024-06-17 12:50PM EDT | 80.00 | 4.24 | 2.70 | 7.40 | 0.00 | - | 2 | 45 | 30.60% |
| MET251219C00085000 | 2024-06-21 2:14PM EDT | 85.00 | 3.64 | 2.70 | 5.40 | +0.36 | +10.98% | 74 | 230 | 28.83% |
| MET251219C00090000 | 2024-06-20 3:09PM EDT | 90.00 | 2.47 | 1.95 | 2.95 | 0.00 | - | 2 | 5 | 24.38% |
| MET251219C00095000 | 2024-04-30 1:56PM EDT | 95.00 | 2.75 | 1.30 | 5.00 | 0.00 | - | 5 | 16 | 34.27% |
| MET251219C00100000 | 2024-01-23 11:28AM EDT | 100.00 | 1.17 | 1.00 | 1.45 | 0.00 | - | 1 | 7 | 23.65% |
| MET251219C00105000 | 2024-06-04 3:46PM EDT | 105.00 | 0.50 | 0.35 | 0.85 | 0.00 | - | 6 | 23 | 22.46% |
| MET251219C00110000 | 2024-06-10 3:06PM EDT | 110.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 20 | 13 | 22.93% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET251219P00025000 | 2023-11-07 4:23PM EDT | 25.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 2 | 22 | 77.19% |
| MET251219P00027500 | 2024-05-02 9:45AM EDT | 27.50 | 0.40 | 0.00 | 5.00 | 0.00 | - | 16 | 16 | 70.97% |
| MET251219P00030000 | 2024-06-13 10:06AM EDT | 30.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 16 | 17 | 46.29% |
| MET251219P00032500 | 2024-06-21 3:15PM EDT | 32.50 | 0.65 | 0.00 | 0.75 | -0.05 | -7.14% | 1 | 22 | 43.16% |
| MET251219P00035000 | 2024-06-12 3:59PM EDT | 35.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 8 | 44 | 41.96% |
| MET251219P00037500 | 2024-06-12 9:30AM EDT | 37.50 | 0.80 | 0.00 | 4.90 | 0.00 | - | 5 | 16 | 50.88% |
| MET251219P00040000 | 2024-05-24 1:37PM EDT | 40.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 2,288 | 40.02% |
| MET251219P00042500 | 2024-02-02 2:19PM EDT | 42.50 | 1.50 | 1.15 | 1.60 | 0.00 | - | 1 | 33 | 37.38% |
| MET251219P00045000 | 2024-05-02 10:56AM EDT | 45.00 | 1.60 | 0.70 | 5.00 | 0.00 | - | 4 | 547 | 52.91% |
| MET251219P00047500 | 2024-02-28 11:24AM EDT | 47.50 | 1.91 | 1.50 | 1.80 | 0.00 | - | 92 | 82 | 32.30% |
| MET251219P00050000 | 2024-05-01 12:48PM EDT | 50.00 | 2.23 | 1.15 | 2.95 | 0.00 | - | 24 | 4,358 | 35.30% |
| MET251219P00052500 | 2024-05-15 1:25PM EDT | 52.50 | 2.12 | 1.95 | 2.60 | 0.00 | - | 241 | 1,020 | 30.37% |
| MET251219P00055000 | 2024-02-01 4:03PM EDT | 55.00 | 4.30 | 3.00 | 3.60 | 0.00 | - | 27 | 788 | 31.60% |
| MET251219P00057500 | 2024-05-30 3:20PM EDT | 57.50 | 3.14 | 2.00 | 3.20 | 0.00 | - | 1 | 475 | 26.75% |
| MET251219P00060000 | 2024-05-30 3:25PM EDT | 60.00 | 3.70 | 1.75 | 3.80 | 0.00 | - | 7 | 118 | 25.88% |
| MET251219P00062500 | 2024-05-30 3:28PM EDT | 62.50 | 4.40 | 1.60 | 4.40 | 0.00 | - | 1,137 | 4,662 | 24.74% |
| MET251219P00065000 | 2024-04-30 9:52AM EDT | 65.00 | 5.80 | 5.00 | 6.80 | 0.00 | - | 7 | 1,000 | 29.07% |
| MET251219P00067500 | 2024-04-17 2:05PM EDT | 67.50 | 7.55 | 4.80 | 5.50 | 0.00 | - | 10 | 209 | 21.41% |
| MET251219P00070000 | 2024-04-26 10:04AM EDT | 70.00 | 7.70 | 5.70 | 9.00 | 0.00 | - | 1 | 133 | 28.05% |
| MET251219P00072500 | 2024-04-26 9:54AM EDT | 72.50 | 8.70 | 6.60 | 8.10 | 0.00 | - | 2 | 2 | 21.35% |
| MET251219P00077500 | 2024-05-15 11:35AM EDT | 77.50 | 9.80 | 9.60 | 13.80 | 0.00 | - | - | 1 | 28.78% |
| MET251219P00105000 | 2023-05-31 10:49AM EDT | 105.00 | 55.05 | 46.60 | 50.40 | 0.00 | - | 10 | 0 | 69.12% |
© 2024 Yahoo. All rights reserved.