MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM 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 | 35.60 | 38.70 | 0.00 | - | 1 | 0 | 0.00% |
| MET251219C00027500 | 2023-07-18 9:58AM EDT | 27.50 | 31.85 | 33.00 | 36.40 | 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 | 0.00% |
| MET251219C00032500 | 2023-12-29 3:59PM EDT | 32.50 | 33.78 | 35.70 | 40.50 | 0.00 | - | 2 | 2 | 0.00% |
| 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 | 0.00 | 0.00 | 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 | 19.00 | 19.90 | 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 | 20.85% |
| MET251219C00052500 | 2024-08-07 11:58AM EDT | 52.50 | 19.90 | 23.40 | 23.90 | 0.00 | - | 2 | 112 | 18.75% |
| MET251219C00055000 | 2024-07-15 1:06PM EDT | 55.00 | 22.30 | 17.60 | 20.20 | 0.00 | - | 200 | 807 | 0.00% |
| MET251219C00057500 | 2024-04-23 2:40PM EDT | 57.50 | 19.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MET251219C00060000 | 2024-04-22 2:41PM EDT | 60.00 | 18.05 | 16.70 | 18.00 | 0.00 | - | 2 | 1,067 | 23.65% |
| MET251219C00062500 | 2024-05-31 9:37AM EDT | 62.50 | 15.25 | 12.10 | 16.00 | 0.00 | - | 2 | 154 | 23.15% |
| MET251219C00065000 | 2024-03-11 1:47PM EDT | 65.00 | 13.90 | 14.10 | 14.80 | 0.00 | - | 5 | 69 | 25.32% |
| MET251219C00067500 | 2024-07-23 10:11AM EDT | 67.50 | 13.30 | 11.90 | 12.30 | 0.00 | - | 1 | 33 | 22.16% |
| MET251219C00070000 | 2024-09-05 10:21AM EDT | 70.00 | 12.50 | 11.60 | 13.30 | 0.00 | - | 6 | 130 | 30.30% |
| MET251219C00072500 | 2024-09-05 10:24AM EDT | 72.50 | 11.00 | 10.10 | 12.10 | 0.00 | - | 6 | 122 | 30.53% |
| MET251219C00075000 | 2024-09-11 10:05AM EDT | 75.00 | 7.50 | 8.70 | 9.10 | 0.00 | - | 2 | 70 | 25.08% |
| MET251219C00077500 | 2024-08-27 11:43AM EDT | 77.50 | 7.30 | 7.40 | 10.00 | 0.00 | - | 1 | 3,511 | 30.98% |
| MET251219C00080000 | 2024-09-11 11:43AM EDT | 80.00 | 5.60 | 6.30 | 6.60 | 0.00 | - | 1 | 56 | 23.92% |
| MET251219C00082500 | 2024-09-11 11:42AM EDT | 82.50 | 4.70 | 5.20 | 5.60 | 0.00 | - | 2 | 4 | 23.58% |
| MET251219C00085000 | 2024-09-12 11:52AM EDT | 85.00 | 4.10 | 4.40 | 4.70 | 0.00 | - | 2 | 109 | 23.22% |
| MET251219C00090000 | 2024-09-06 11:00AM EDT | 90.00 | 3.30 | 2.90 | 3.20 | 0.00 | - | 2 | 8 | 22.47% |
| MET251219C00095000 | 2024-08-30 3:11PM EDT | 95.00 | 2.26 | 1.85 | 2.95 | 0.00 | - | 1 | 16 | 25.01% |
| MET251219C00100000 | 2024-01-23 11:28AM EDT | 100.00 | 1.17 | 1.00 | 1.45 | 0.00 | - | 1 | 7 | 21.84% |
| MET251219C00105000 | 2024-07-11 11:36AM EDT | 105.00 | 0.65 | 0.00 | 1.85 | 0.00 | - | 32 | 27 | 26.22% |
| MET251219C00110000 | 2024-09-06 11:43AM EDT | 110.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 10 | 66 | 30.62% |
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 | 86.82% |
| MET251219P00027500 | 2024-05-02 9:45AM EDT | 27.50 | 0.40 | 0.00 | 5.00 | 0.00 | - | 16 | 16 | 80.13% |
| MET251219P00030000 | 2024-08-01 12:43PM EDT | 30.00 | 0.28 | 0.05 | 1.55 | 0.00 | - | 7 | 8 | 54.54% |
| MET251219P00032500 | 2024-08-01 11:39AM EDT | 32.50 | 0.45 | 0.05 | 0.65 | 0.00 | - | 1 | 23 | 48.10% |
| MET251219P00035000 | 2024-08-26 3:53PM EDT | 35.00 | 0.43 | 0.00 | 0.65 | 0.00 | - | 14 | 56 | 44.39% |
| MET251219P00037500 | 2024-06-12 9:30AM EDT | 37.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| MET251219P00040000 | 2024-09-09 1:36PM EDT | 40.00 | 0.65 | 0.25 | 1.85 | 0.00 | - | 21 | 2,301 | 49.59% |
| MET251219P00042500 | 2024-02-02 2:19PM EDT | 42.50 | 1.50 | 1.15 | 1.60 | 0.00 | - | 1 | 33 | 43.82% |
| MET251219P00045000 | 2024-05-02 10:56AM EDT | 45.00 | 1.60 | 0.70 | 5.00 | 0.00 | - | 4 | 547 | 61.24% |
| MET251219P00047500 | 2024-02-28 11:24AM EDT | 47.50 | 1.91 | 1.50 | 1.80 | 0.00 | - | 92 | 82 | 38.51% |
| MET251219P00050000 | 2024-08-19 3:16PM EDT | 50.00 | 1.22 | 0.95 | 1.20 | 0.00 | - | 10 | 4,325 | 31.15% |
| MET251219P00052500 | 2024-09-03 12:28PM EDT | 52.50 | 1.20 | 1.20 | 1.45 | 0.00 | - | 1 | 1,020 | 30.03% |
| MET251219P00055000 | 2024-09-11 3:36PM EDT | 55.00 | 1.70 | 1.55 | 1.80 | 0.00 | - | 40 | 827 | 29.26% |
| MET251219P00057500 | 2024-07-02 3:50PM EDT | 57.50 | 2.75 | 0.00 | 5.00 | 0.00 | - | 1 | 474 | 40.99% |
| MET251219P00060000 | 2024-09-06 1:06PM EDT | 60.00 | 2.65 | 1.05 | 2.50 | 0.00 | - | 21 | 120 | 26.92% |
| MET251219P00062500 | 2024-08-16 3:19PM EDT | 62.50 | 3.27 | 1.95 | 5.20 | 0.00 | - | 1 | 4,667 | 34.61% |
| MET251219P00065000 | 2024-08-22 1:50PM EDT | 65.00 | 3.79 | 3.30 | 3.60 | 0.00 | - | 40 | 1,037 | 25.29% |
| MET251219P00067500 | 2024-09-05 11:52AM EDT | 67.50 | 3.90 | 3.90 | 4.30 | 0.00 | - | 7 | 213 | 24.57% |
| MET251219P00070000 | 2024-09-13 11:43AM EDT | 70.00 | 4.90 | 4.70 | 5.10 | -0.51 | -9.43% | 1 | 133 | 23.87% |
| MET251219P00072500 | 2024-04-26 9:54AM EDT | 72.50 | 8.70 | 6.60 | 8.10 | 0.00 | - | 2 | 2 | 29.59% |
| MET251219P00075000 | 2024-09-05 11:49AM EDT | 75.00 | 6.56 | 6.60 | 7.00 | 0.00 | - | 5 | 30 | 22.38% |
| MET251219P00077500 | 2024-09-10 10:50AM EDT | 77.50 | 8.90 | 7.80 | 8.60 | 0.00 | - | 1 | 3 | 23.04% |
| MET251219P00105000 | 2023-05-31 10:49AM EDT | 105.00 | 55.05 | 46.60 | 50.40 | 0.00 | - | 10 | 0 | 82.30% |
© 2024 Yahoo. All rights reserved.