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
64,383.04 -702.31 (-1.08%) CMC Crypto 200
1,330.41 -29.92 (-2.20%)
MetLife, Inc. (MET)
NYSE - Nasdaq Real-time 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 | 38.00 | 42.50 | 0.00 | - | - | 3 | 51.71% |
| MET260116C00037500 | 2024-02-12 4:44PM EDT | 37.50 | 32.00 | 33.50 | 38.50 | 0.00 | - | - | 1 | 63.77% |
| MET260116C00040000 | 2024-02-27 4:55PM EDT | 40.00 | 30.49 | 32.50 | 36.90 | 0.00 | - | 1 | 4 | 51.66% |
| MET260116C00045000 | 2024-03-04 11:01AM EDT | 45.00 | 26.86 | 28.30 | 32.80 | 0.00 | - | 2 | 3 | 58.72% |
| MET260116C00047500 | 2024-01-11 11:39AM EDT | 47.50 | 23.90 | 20.50 | 23.00 | 0.00 | - | 1 | 1 | 0.00% |
| MET260116C00050000 | 2024-06-05 9:44AM EDT | 50.00 | 22.88 | 22.80 | 25.30 | 0.00 | - | 1 | 19 | 39.38% |
| MET260116C00052500 | 2024-05-23 12:58PM EDT | 52.50 | 22.80 | 21.40 | 22.40 | 0.00 | - | 2 | 66 | 34.19% |
| MET260116C00055000 | 2024-05-02 3:28PM EDT | 55.00 | 19.30 | 20.80 | 23.90 | 0.00 | - | 5 | 17 | 46.17% |
| MET260116C00057500 | 2023-12-08 1:31PM EDT | 57.50 | 13.35 | 16.30 | 17.20 | 0.00 | - | 2 | 2 | 26.95% |
| MET260116C00060000 | 2024-03-05 10:30AM EDT | 60.00 | 16.11 | 19.40 | 19.80 | 0.00 | - | 2 | 31 | 41.38% |
| MET260116C00062500 | 2024-04-12 3:03PM EDT | 62.50 | 14.98 | 14.10 | 18.60 | 0.00 | - | 5 | 12 | 41.64% |
| MET260116C00065000 | 2024-06-17 10:12AM EDT | 65.00 | 11.06 | 12.50 | 13.40 | 0.00 | - | 1 | 352 | 29.34% |
| MET260116C00067500 | 2024-06-10 10:53AM EDT | 67.50 | 10.70 | 10.90 | 12.00 | 0.00 | - | 25 | 62 | 28.94% |
| MET260116C00070000 | 2024-05-06 12:47PM EDT | 70.00 | 10.70 | 7.60 | 10.00 | 0.00 | - | 2 | 46 | 26.55% |
| MET260116C00072500 | 2024-06-21 3:11PM EDT | 72.50 | 8.70 | 8.30 | 9.10 | +1.10 | +14.47% | 3 | 237 | 27.07% |
| MET260116C00075000 | 2024-06-18 10:37AM EDT | 75.00 | 8.50 | 6.90 | 7.80 | 0.00 | - | 1 | 729 | 26.18% |
| MET260116C00077500 | 2024-06-10 10:25AM EDT | 77.50 | 6.10 | 4.00 | 6.80 | 0.00 | - | 1 | 175 | 25.88% |
| MET260116C00080000 | 2024-06-17 2:26PM EDT | 80.00 | 4.60 | 4.20 | 5.80 | 0.00 | - | 1 | 449 | 25.30% |
| MET260116C00082500 | 2024-06-18 1:12PM EDT | 82.50 | 4.29 | 2.00 | 5.30 | 0.00 | - | 9 | 12 | 25.92% |
| MET260116C00085000 | 2024-06-14 1:03PM EDT | 85.00 | 2.95 | 2.45 | 4.20 | 0.00 | - | 2 | 534 | 24.52% |
| MET260116C00090000 | 2024-05-16 9:57AM EDT | 90.00 | 4.00 | 1.80 | 2.30 | 0.00 | - | 10 | 140 | 21.49% |
| MET260116C00095000 | 2024-03-27 2:08PM EDT | 95.00 | 3.15 | 2.25 | 2.70 | 0.00 | - | 1 | 1 | 25.73% |
| MET260116C00100000 | 2024-06-04 10:21AM EDT | 100.00 | 1.58 | 0.90 | 1.65 | 0.00 | - | 1 | 14 | 23.99% |
| MET260116C00105000 | 2024-06-10 3:22PM EDT | 105.00 | 0.85 | 0.55 | 1.40 | 0.00 | - | 14 | 10 | 24.96% |
| MET260116C00110000 | 2024-06-17 1:42PM EDT | 110.00 | 0.30 | 0.25 | 1.05 | 0.00 | - | 7 | 25 | 25.00% |
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 | 47.19% |
| MET260116P00032500 | 2024-06-10 3:08PM EDT | 32.50 | 1.45 | 0.20 | 1.85 | 0.00 | - | 8 | 19 | 53.43% |
| MET260116P00035000 | 2024-02-20 12:56PM EDT | 35.00 | 0.79 | 0.40 | 2.05 | 0.00 | - | 1 | 25 | 50.81% |
| MET260116P00037500 | 2023-12-18 3:07PM EDT | 37.50 | 1.28 | 1.10 | 1.30 | 0.00 | - | 20 | 14 | 40.82% |
| MET260116P00040000 | 2024-05-06 11:43AM EDT | 40.00 | 1.10 | 0.85 | 2.15 | 0.00 | - | 5 | 15 | 43.70% |
| MET260116P00042500 | 2024-04-16 10:26AM EDT | 42.50 | 1.75 | 0.60 | 1.30 | 0.00 | - | 1 | 3 | 34.25% |
| MET260116P00045000 | 2024-05-17 9:41AM EDT | 45.00 | 1.32 | 0.80 | 1.75 | 0.00 | - | 1 | 28 | 34.28% |
| MET260116P00047500 | 2024-02-12 11:17AM EDT | 47.50 | 2.05 | 1.90 | 2.15 | 0.00 | - | 26 | 37 | 33.52% |
| MET260116P00050000 | 2024-05-16 11:57AM EDT | 50.00 | 1.80 | 1.70 | 2.35 | 0.00 | - | 1 | 81 | 31.47% |
| MET260116P00052500 | 2024-05-15 1:25PM EDT | 52.50 | 2.28 | 2.20 | 2.85 | 0.00 | - | 241 | 260 | 30.77% |
| MET260116P00055000 | 2024-05-15 12:27PM EDT | 55.00 | 2.70 | 2.55 | 3.30 | 0.00 | - | 4 | 639 | 29.59% |
| MET260116P00057500 | 2024-06-10 9:57AM EDT | 57.50 | 3.50 | 2.20 | 3.40 | 0.00 | - | 2 | 463 | 26.87% |
| MET260116P00060000 | 2024-05-30 3:23PM EDT | 60.00 | 3.89 | 2.05 | 3.80 | 0.00 | - | 2 | 200 | 25.24% |
| MET260116P00062500 | 2024-06-05 9:47AM EDT | 62.50 | 4.70 | 2.85 | 4.50 | 0.00 | - | 8 | 151 | 24.46% |
| MET260116P00065000 | 2024-06-14 10:12AM EDT | 65.00 | 6.00 | 2.50 | 5.50 | 0.00 | - | 2 | 964 | 24.34% |
| MET260116P00067500 | 2024-05-29 9:56AM EDT | 67.50 | 6.50 | 4.90 | 6.50 | 0.00 | - | 11 | 3,050 | 23.85% |
| MET260116P00070000 | 2024-06-14 10:05AM EDT | 70.00 | 8.10 | 6.10 | 8.00 | 0.00 | - | 50 | 90 | 24.49% |
| MET260116P00072500 | 2024-05-22 11:35AM EDT | 72.50 | 7.40 | 7.20 | 7.90 | 0.00 | - | 3 | 15 | 20.26% |
| MET260116P00075000 | 2024-01-09 10:32AM EDT | 75.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET260116P00077500 | 2024-05-21 11:10AM EDT | 77.50 | 9.50 | 8.00 | 11.40 | 0.00 | - | - | 154 | 21.30% |
| MET260116P00080000 | 2024-03-21 10:45AM EDT | 80.00 | 11.10 | 12.80 | 15.50 | 0.00 | - | 1 | 2 | 28.10% |
| MET260116P00082500 | 2024-04-26 10:22AM EDT | 82.50 | 14.70 | 12.20 | 14.90 | 0.00 | - | 1 | 80 | 21.10% |
| 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.