MetLife, Inc. (MET)
NYSE - NYSE Delayed 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 | 41.94% |
| MET251219C00032500 | 2023-12-29 3:59PM EDT | 32.50 | 33.78 | 35.50 | 40.50 | 0.00 | - | 2 | 2 | 38.50% |
| 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 | 39.65% |
| MET251219C00052500 | 2024-05-23 10:54AM EDT | 52.50 | 22.75 | 21.10 | 25.50 | 0.00 | - | 1 | 112 | 42.86% |
| MET251219C00055000 | 2024-05-01 12:34PM EDT | 55.00 | 20.80 | 20.60 | 23.50 | 0.00 | - | 6 | 807 | 41.11% |
| 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 | 2024-03-22 10:22AM EDT | 62.50 | 16.75 | 14.20 | 17.40 | 0.00 | - | 4 | 156 | 35.03% |
| MET251219C00065000 | 2024-03-11 1:47PM EDT | 65.00 | 13.90 | 14.10 | 14.80 | 0.00 | - | 5 | 69 | 31.09% |
| MET251219C00067500 | 2024-03-15 10:03AM EDT | 67.50 | 12.80 | 11.60 | 13.10 | 0.00 | - | 3 | 32 | 29.87% |
| MET251219C00070000 | 2024-05-17 10:37AM EDT | 70.00 | 12.15 | 9.20 | 13.50 | 0.00 | - | 1 | 45 | 34.50% |
| MET251219C00072500 | 2024-05-13 1:54PM EDT | 72.50 | 11.00 | 9.00 | 12.50 | 0.00 | - | 10 | 94 | 34.72% |
| MET251219C00075000 | 2024-05-23 2:17PM EDT | 75.00 | 8.00 | 7.90 | 9.50 | 0.00 | - | 1 | 52 | 29.15% |
| MET251219C00077500 | 2024-04-04 9:30AM EDT | 77.50 | 9.00 | 6.30 | 7.00 | 0.00 | - | 5 | 3,520 | 24.84% |
| MET251219C00080000 | 2024-05-23 3:29PM EDT | 80.00 | 5.93 | 4.40 | 9.00 | 0.00 | - | 5 | 46 | 32.73% |
| MET251219C00085000 | 2024-05-22 12:32PM EDT | 85.00 | 4.98 | 4.20 | 5.10 | 0.00 | - | 1 | 231 | 25.92% |
| MET251219C00090000 | 2024-04-11 12:51PM EDT | 90.00 | 3.80 | 3.20 | 3.80 | 0.00 | - | 1 | 3 | 25.45% |
| MET251219C00095000 | 2024-04-30 1:56PM EDT | 95.00 | 2.75 | 1.75 | 5.00 | 0.00 | - | 5 | 16 | 32.26% |
| MET251219C00100000 | 2024-01-23 11:28AM EDT | 100.00 | 1.17 | 1.00 | 1.45 | 0.00 | - | 1 | 7 | 22.22% |
| MET251219C00105000 | 2024-05-08 2:00PM EDT | 105.00 | 0.93 | 0.45 | 5.00 | 0.00 | - | 14 | 17 | 37.65% |
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 | 76.18% |
| MET251219P00027500 | 2024-05-02 9:45AM EDT | 27.50 | 0.40 | 0.00 | 5.00 | 0.00 | - | 16 | 16 | 70.12% |
| MET251219P00030000 | 2023-08-03 12:59PM EDT | 30.00 | 1.00 | 0.40 | 1.05 | 0.00 | - | - | 1 | 50.49% |
| MET251219P00032500 | 2023-09-13 11:31AM EDT | 32.50 | 1.04 | 0.95 | 1.75 | 0.00 | - | 4 | 7 | 53.41% |
| MET251219P00035000 | 2024-05-09 3:06PM EDT | 35.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 54 | 29 | 55.12% |
| MET251219P00037500 | 2024-05-02 12:40PM EDT | 37.50 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 50.88% |
| MET251219P00040000 | 2024-05-24 1:37PM EDT | 40.00 | 0.85 | 0.00 | 5.00 | -0.25 | -22.73% | 1 | 2,288 | 61.49% |
| MET251219P00042500 | 2024-02-02 2:19PM EDT | 42.50 | 1.50 | 1.15 | 1.60 | 0.00 | - | 1 | 33 | 37.33% |
| MET251219P00045000 | 2024-05-02 10:56AM EDT | 45.00 | 1.60 | 0.90 | 1.70 | 0.00 | - | 4 | 547 | 34.84% |
| MET251219P00047500 | 2024-02-28 11:24AM EDT | 47.50 | 1.91 | 1.50 | 1.80 | 0.00 | - | 92 | 82 | 32.41% |
| MET251219P00050000 | 2024-05-01 12:48PM EDT | 50.00 | 2.23 | 1.30 | 5.00 | 0.00 | - | 24 | 4,358 | 44.73% |
| MET251219P00052500 | 2024-05-15 1:25PM EDT | 52.50 | 2.12 | 0.00 | 5.00 | 0.00 | - | 241 | 1,020 | 41.03% |
| MET251219P00055000 | 2024-02-01 4:03PM EDT | 55.00 | 4.30 | 3.00 | 3.60 | 0.00 | - | 27 | 788 | 31.89% |
| MET251219P00057500 | 2024-02-26 4:02PM EDT | 57.50 | 3.90 | 2.60 | 5.30 | 0.00 | - | 46 | 476 | 35.12% |
| MET251219P00060000 | 2024-04-17 1:14PM EDT | 60.00 | 5.10 | 2.75 | 3.40 | 0.00 | - | 5 | 125 | 24.93% |
| MET251219P00062500 | 2024-04-25 9:56AM EDT | 62.50 | 4.90 | 3.50 | 6.50 | 0.00 | - | 1 | 4,662 | 32.28% |
| MET251219P00065000 | 2024-04-30 9:52AM EDT | 65.00 | 5.80 | 4.20 | 6.50 | 0.00 | - | 7 | 1,000 | 28.77% |
| MET251219P00067500 | 2024-04-17 2:05PM EDT | 67.50 | 7.55 | 4.80 | 5.50 | 0.00 | - | 10 | 209 | 22.29% |
| MET251219P00070000 | 2024-04-26 10:04AM EDT | 70.00 | 7.70 | 5.70 | 9.00 | 0.00 | - | 1 | 133 | 28.89% |
| MET251219P00072500 | 2024-04-26 9:54AM EDT | 72.50 | 8.70 | 6.60 | 8.10 | 0.00 | - | 2 | 2 | 22.51% |
| MET251219P00077500 | 2024-05-15 11:35AM EDT | 77.50 | 9.80 | 8.30 | 12.50 | 0.00 | - | - | 1 | 26.36% |
| MET251219P00105000 | 2023-05-31 10:49AM EDT | 105.00 | 55.05 | 46.60 | 50.40 | 0.00 | - | 10 | 0 | 69.38% |
© 2024 Yahoo. All rights reserved.