MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
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 | 59.68% |
| MET251219C00032500 | 2023-12-29 3:59PM EDT | 32.50 | 33.78 | 35.50 | 40.50 | 0.00 | - | 2 | 2 | 54.97% |
| 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 | 29.50 | 34.00 | 0.00 | - | 1 | 2 | 48.98% |
| 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 | 22.90 | 23.80 | 0.00 | - | 4 | 2,348 | 33.61% |
| MET251219C00052500 | 2023-10-30 1:29PM EDT | 52.50 | 14.00 | 14.50 | 16.20 | 0.00 | - | 1 | 112 | 0.00% |
| MET251219C00055000 | 2024-04-24 10:47AM EDT | 55.00 | 21.84 | 19.40 | 20.00 | 0.00 | - | 1 | 802 | 32.13% |
| MET251219C00057500 | 2024-04-23 2:40PM EDT | 57.50 | 19.37 | 17.60 | 19.20 | 0.00 | - | 6 | 40 | 34.91% |
| MET251219C00060000 | 2024-04-22 2:41PM EDT | 60.00 | 18.05 | 16.00 | 16.50 | 0.00 | - | 2 | 1,067 | 30.75% |
| MET251219C00062500 | 2024-03-22 10:22AM EDT | 62.50 | 16.75 | 14.20 | 17.40 | 0.00 | - | 4 | 156 | 38.00% |
| MET251219C00065000 | 2024-03-11 1:47PM EDT | 65.00 | 13.90 | 14.10 | 14.80 | 0.00 | - | 5 | 69 | 33.85% |
| MET251219C00067500 | 2024-03-15 10:03AM EDT | 67.50 | 12.80 | 11.60 | 13.10 | 0.00 | - | 3 | 32 | 32.36% |
| MET251219C00070000 | 2024-03-04 11:14AM EDT | 70.00 | 9.80 | 12.10 | 12.80 | 0.00 | - | 4 | 44 | 34.66% |
| MET251219C00072500 | 2024-02-27 2:25PM EDT | 72.50 | 8.08 | 10.90 | 11.80 | 0.00 | - | 1 | 94 | 34.70% |
| MET251219C00075000 | 2024-02-26 10:36AM EDT | 75.00 | 7.20 | 9.50 | 10.20 | 0.00 | - | 1 | 51 | 32.88% |
| MET251219C00077500 | 2024-04-04 9:30AM EDT | 77.50 | 9.00 | 6.60 | 7.20 | 0.00 | - | 5 | 3,520 | 27.01% |
| MET251219C00080000 | 2024-04-17 11:13AM EDT | 80.00 | 5.80 | 5.70 | 6.30 | 0.00 | - | 1 | 46 | 26.70% |
| MET251219C00085000 | 2024-04-24 11:36AM EDT | 85.00 | 5.12 | 4.10 | 4.60 | 0.00 | - | 5 | 249 | 25.64% |
| MET251219C00090000 | 2024-04-11 12:51PM EDT | 90.00 | 3.80 | 1.75 | 4.50 | 0.00 | - | 1 | 3 | 28.63% |
| MET251219C00095000 | 2024-04-12 3:46PM EDT | 95.00 | 2.53 | 1.85 | 4.60 | 0.00 | - | 5 | 16 | 31.89% |
| MET251219C00100000 | 2024-01-23 11:28AM EDT | 100.00 | 1.17 | 1.00 | 1.45 | 0.00 | - | 1 | 7 | 22.88% |
| MET251219C00105000 | 2023-05-23 12:36PM EDT | 105.00 | 0.33 | 0.00 | 4.40 | 0.00 | - | 4 | 10 | 36.34% |
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 | 73.24% |
| MET251219P00030000 | 2023-08-03 12:59PM EDT | 30.00 | 1.00 | 0.40 | 1.05 | 0.00 | - | - | 1 | 48.27% |
| MET251219P00032500 | 2023-09-13 11:31AM EDT | 32.50 | 1.04 | 0.95 | 1.75 | 0.00 | - | 4 | 7 | 51.04% |
| MET251219P00035000 | 2023-07-12 1:35PM EDT | 35.00 | 1.95 | 0.70 | 1.65 | 0.00 | - | 5 | 17 | 46.14% |
| MET251219P00037500 | 2024-04-22 9:52AM EDT | 37.50 | 0.90 | 0.80 | 1.70 | 0.00 | - | 2 | 2 | 42.80% |
| MET251219P00040000 | 2024-01-24 3:27PM EDT | 40.00 | 1.10 | 0.85 | 1.20 | 0.00 | - | 2,500 | 2,288 | 35.46% |
| MET251219P00042500 | 2024-02-02 2:19PM EDT | 42.50 | 1.50 | 1.15 | 1.60 | 0.00 | - | 1 | 33 | 35.30% |
| MET251219P00045000 | 2024-04-01 2:48PM EDT | 45.00 | 1.40 | 1.25 | 2.45 | 0.00 | - | 1 | 543 | 37.26% |
| MET251219P00047500 | 2024-02-28 11:24AM EDT | 47.50 | 1.91 | 1.50 | 1.80 | 0.00 | - | 92 | 82 | 30.45% |
| MET251219P00050000 | 2024-04-15 12:24PM EDT | 50.00 | 2.45 | 2.05 | 3.60 | 0.00 | - | 4 | 4,382 | 36.23% |
| MET251219P00052500 | 2024-03-13 3:39PM EDT | 52.50 | 2.60 | 2.90 | 3.20 | 0.00 | - | 13 | 940 | 31.21% |
| MET251219P00055000 | 2024-02-01 4:03PM EDT | 55.00 | 4.30 | 3.00 | 3.60 | 0.00 | - | 27 | 788 | 29.71% |
| MET251219P00057500 | 2024-02-26 4:02PM EDT | 57.50 | 3.90 | 2.60 | 5.30 | 0.00 | - | 46 | 476 | 32.74% |
| MET251219P00060000 | 2024-04-17 1:14PM EDT | 60.00 | 5.10 | 4.10 | 4.70 | 0.00 | - | 5 | 125 | 27.32% |
| MET251219P00062500 | 2024-04-25 9:56AM EDT | 62.50 | 4.90 | 4.80 | 5.50 | 0.00 | - | 1 | 4,662 | 26.63% |
| MET251219P00065000 | 2024-04-17 2:04PM EDT | 65.00 | 6.67 | 5.70 | 6.30 | 0.00 | - | 1,000 | 1,000 | 25.68% |
| MET251219P00067500 | 2024-04-17 2:05PM EDT | 67.50 | 7.55 | 5.80 | 7.20 | 0.00 | - | 10 | 209 | 24.77% |
| MET251219P00070000 | 2024-04-26 10:04AM EDT | 70.00 | 7.70 | 6.70 | 8.40 | -0.90 | -10.47% | 1 | 132 | 24.45% |
| MET251219P00105000 | 2023-05-31 10:49AM EDT | 105.00 | 55.05 | 46.60 | 50.40 | 0.00 | - | 10 | 0 | 65.12% |
© 2024 Yahoo. All rights reserved.