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
64,278.20 +408.42 (+0.64%) CMC Crypto 200
1,347.76 -12.57 (-0.92%)
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 | 2024-05-14 3:13PM EDT | 35.00 | 39.10 | 32.00 | 37.00 | 0.00 | - | 1 | 1 | 30.45% |
| MET261218C00037500 | 2024-02-12 4:44PM EDT | 37.50 | 32.00 | 33.50 | 38.50 | 0.00 | - | 1 | 1 | 50.68% |
| MET261218C00040000 | 2024-03-20 3:48PM EDT | 40.00 | 34.61 | 30.50 | 35.00 | 0.00 | - | 1 | 1 | 42.44% |
| MET261218C00045000 | 2024-03-04 11:01AM EDT | 45.00 | 26.89 | 29.00 | 33.50 | 0.00 | - | 2 | 2 | 49.21% |
| MET261218C00050000 | 2024-06-20 9:30AM EDT | 50.00 | 23.50 | 23.00 | 27.50 | 0.00 | - | 1 | 10 | 38.78% |
| MET261218C00055000 | 2024-05-23 12:58PM EDT | 55.00 | 22.10 | 19.00 | 24.00 | 0.00 | - | 1 | 203 | 36.98% |
| MET261218C00057500 | 2024-03-07 4:19PM EDT | 57.50 | 17.50 | 19.50 | 24.40 | 0.00 | - | 1 | 201 | 41.85% |
| MET261218C00060000 | 2024-04-23 2:41PM EDT | 60.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| MET261218C00062500 | 2024-05-31 9:37AM EDT | 62.50 | 17.22 | 14.00 | 19.00 | 0.00 | - | 2 | 7 | 34.11% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 65.00 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 33.83% |
| MET261218C00067500 | 2024-04-30 9:33AM EDT | 67.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| MET261218C00070000 | 2024-06-20 3:53PM EDT | 70.00 | 12.21 | 10.20 | 14.50 | 0.00 | - | 10 | 13 | 31.45% |
| MET261218C00072500 | 2024-06-20 3:53PM EDT | 72.50 | 10.98 | 8.60 | 13.00 | 0.00 | - | - | 4 | 30.32% |
| MET261218C00075000 | 2024-05-20 12:04PM EDT | 75.00 | 13.50 | 7.00 | 11.50 | 0.00 | - | 1 | 14 | 29.07% |
| MET261218C00077500 | 2024-05-29 1:56PM EDT | 77.50 | 8.40 | 6.60 | 11.00 | 0.00 | - | 2 | 4 | 29.93% |
| MET261218C00080000 | 2024-06-10 10:11AM EDT | 80.00 | 6.55 | 5.60 | 10.40 | 0.00 | - | 9 | 12 | 30.42% |
| MET261218C00082500 | 2024-06-21 2:14PM EDT | 82.50 | 6.87 | 4.60 | 9.40 | -1.22 | -15.08% | 74 | 189 | 29.88% |
| MET261218C00085000 | 2024-06-20 10:07AM EDT | 85.00 | 5.53 | 4.00 | 7.90 | 0.00 | - | 1 | 26 | 28.09% |
| MET261218C00090000 | 2024-04-30 1:57PM EDT | 90.00 | 5.48 | 2.95 | 7.50 | 0.00 | - | 135 | 27 | 30.02% |
| MET261218C00095000 | 2024-03-27 2:08PM EDT | 95.00 | 4.05 | 1.50 | 4.80 | 0.00 | - | 1 | 3 | 26.07% |
| MET261218C00100000 | 2024-06-20 10:01AM EDT | 100.00 | 2.60 | 0.50 | 5.40 | 0.00 | - | 3 | 34 | 29.79% |
| MET261218C00105000 | 2024-06-05 9:30AM EDT | 105.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 30.79% |
| MET261218C00110000 | 2024-06-17 9:30AM EDT | 110.00 | 1.20 | 0.00 | 2.45 | 0.00 | - | 1 | 8 | 25.26% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET261218P00035000 | 2024-06-18 9:30AM EDT | 35.00 | 1.35 | 0.00 | 4.90 | 0.00 | - | 1 | 3,251 | 55.65% |
| MET261218P00037500 | 2024-06-18 9:30AM EDT | 37.50 | 1.65 | 1.10 | 1.95 | 0.00 | - | 1 | 1 | 36.61% |
| MET261218P00040000 | 2024-02-09 10:30AM EDT | 40.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 48.07% |
| MET261218P00042500 | 2024-05-17 9:30AM EDT | 42.50 | 2.10 | 1.25 | 5.00 | 0.00 | - | 1 | 0 | 44.45% |
| MET261218P00045000 | 2024-06-18 9:30AM EDT | 45.00 | 2.50 | 1.20 | 5.00 | 0.00 | - | 1 | 1 | 41.03% |
| MET261218P00047500 | 2024-05-28 2:31PM EDT | 47.50 | 2.50 | 1.60 | 5.50 | 0.00 | - | 10 | 10 | 39.57% |
| MET261218P00050000 | 2024-06-17 1:26PM EDT | 50.00 | 3.53 | 1.60 | 5.50 | 0.00 | - | 1 | 413 | 36.39% |
| MET261218P00055000 | 2024-05-03 9:30AM EDT | 55.00 | 4.70 | 1.50 | 6.50 | 0.00 | - | 2 | 5 | 33.41% |
| MET261218P00057500 | 2024-05-03 9:30AM EDT | 57.50 | 5.20 | 2.05 | 7.00 | 0.00 | - | 1 | 1 | 31.82% |
| MET261218P00060000 | 2024-04-02 11:12AM EDT | 60.00 | 4.38 | 5.40 | 7.90 | 0.00 | - | 4 | 19 | 31.24% |
| MET261218P00062500 | 2024-04-30 9:50AM EDT | 62.50 | 6.38 | 4.20 | 7.90 | 0.00 | - | 12 | 18 | 28.22% |
| MET261218P00065000 | 2024-06-14 2:35PM EDT | 65.00 | 7.65 | 4.50 | 9.00 | 0.00 | - | 5 | 46 | 27.92% |
| MET261218P00067500 | 2024-01-29 12:00PM EDT | 67.50 | 8.30 | 6.00 | 11.00 | 0.00 | - | 80 | 85 | 29.57% |
| MET261218P00070000 | 2024-05-10 1:51PM EDT | 70.00 | 8.60 | 6.60 | 11.00 | 0.00 | - | 2 | 16 | 26.34% |
| MET261218P00072500 | 2024-03-22 11:19AM EDT | 72.50 | 9.67 | 8.50 | 13.00 | 0.00 | - | 110 | 50 | 27.57% |
| MET261218P00075000 | 2024-06-13 10:50AM EDT | 75.00 | 12.00 | 8.00 | 13.00 | 0.00 | - | 100 | 137 | 24.13% |
| MET261218P00077500 | 2024-06-13 10:50AM EDT | 77.50 | 13.30 | 9.50 | 14.50 | 0.00 | - | 100 | 401 | 23.89% |
| MET261218P00080000 | 2024-04-11 9:39AM EDT | 80.00 | 14.00 | 10.50 | 15.00 | 0.00 | - | - | 1 | 21.22% |
© 2024 Yahoo. All rights reserved.