NYSE:MET - Metlife Options Chain

Sign in or create an account to add this stock to your watchlist.
$43.96 -0.84 (-1.87 %)
(As of 11/16/2018 04:00 PM ET)
Previous Close$44.80
Today's Range$43.82 - $44.70
52-Week Range$39.31 - $55.21
Volume8.18 million shs
Average Volume6.14 million shs
Market Capitalization$44.86 billion
P/E Ratio9.77
Dividend Yield3.73%
Beta1.3

Options Chain

Metlife (NYSE:MET) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/23/2018$60.00$0.045Call000.938827 (+0.078018)0.021172
11/23/2018$54.50$0.015Call000.581926 (-0.015996)0.012931
11/23/2018$54.00$0.015Call000.549598 (-0.043159)0.012193
11/23/2018$53.50$0.015Call000.537305 (-0.019514)0.014357
11/23/2018$53.00$0.035Call000.567462 (+0.107488)0.025289
11/23/2018$52.50$0.015Call000.477644 (-0.028306)0.013791
11/23/2018$52.00$0.015Call000.45289 (+0.039408)0.014458
11/23/2018$51.50$0.015Call000.427638 (-0.015429)0.015199
11/23/2018$51.00$0.025Call000.433454 (+0.068198)0.023687
11/23/2018$50.50$0.020Call0110.391976 (+0.05154)0.021206
11/23/2018$50.00$0.020Call0160.364401 (+0.035289)0.022598
11/23/2018$49.50$0.015Call0200.325 (+0.022621)0.020529
11/23/2018$49.00$0.015Call090.29384 (-0.031009)0.021124
11/23/2018$48.50$0.020Call020.28125 (-0.005649)0.030221
11/23/2018$48.00$0.020Call0230.247369 (-0.038689)0.031647
11/23/2018$47.50$0.030Call0250.233016 (-0.047928)0.047444
11/23/2018$47.00$0.085Call0710.254593 (-0.024643)0.106604
11/23/2018$46.50$0.150Call5110 (+23)0.255273 (-0.027483)0.168937
11/23/2018$46.00$0.250Call0184 (+86)0.255873 (-0.03062)0.251222
11/23/2018$45.50$0.410Call31,453 (+34)0.262614 (-0.033132)0.35519
11/23/2018$45.00$0.635Call25276 (+59)0.273157 (-0.030778)0.467228
11/23/2018$44.50$0.910Call2166 (+20)0.281644 (-0.033902)0.575127
11/23/2018$44.00$1.250Call084 (+6)0.296095 (-0.030997)0.670051
11/23/2018$43.50$1.565Call0500.278962 (-0.062319)0.770712
11/23/2018$43.00$1.955Call0910.273038 (-0.135825)0.851384
11/23/2018$42.50$2.405Call0300.284947 (-0.131176)0.899341
11/23/2018$42.00$2.880Call0620.305745 (-0.120496)0.927208
11/23/2018$41.50$3.300Call04101
11/23/2018$41.00$3.825Call01080.287935 (-0.19819)0.98248
11/23/2018$40.50$4.275Call02001
11/23/2018$40.00$4.750Call0001
11/23/2018$39.50$5.225Call0001
11/23/2018$39.00$5.700Call0001
11/23/2018$38.50$6.225Call0101
11/23/2018$38.00$6.675Call0001
11/23/2018$37.00$7.775Call0001
11/23/2018$36.50$8.225Call0001
11/23/2018$36.00$8.700Call0001
11/23/2018$35.00$9.750Call0001
11/23/2018$34.00$10.750Call0001
11/23/2018$33.50$11.275Call0001
11/23/2018$30.00$14.800Call000
11/23/2018$60.00$15.200Put000.241852 (-0.564932)-1
11/23/2018$54.50$9.725Put000.642834 (+0.07762)-0.98026
11/23/2018$54.00$9.225Put000.618474-0.979277
11/23/2018$53.50$8.700Put000.257982 (-0.262038)-1
11/23/2018$53.00$8.200Put000.230726 (-0.262948)-1
11/23/2018$52.50$7.725Put000.539443 (+0.070783)-0.976711
11/23/2018$52.00$7.225Put000.511452 (+0.067778)-0.975912
11/23/2018$51.50$6.725Put000.484284 (+0.064889)-0.974749
11/23/2018$51.00$6.200Put000.339678 (-0.050556)-0.999154
11/23/2018$50.50$5.725Put000.432505 (+0.068232)-0.971083
11/23/2018$50.00$5.225Put000.402589 (+0.064063)-0.96982
11/23/2018$49.50$4.725Put000.371605 (+0.057832)-0.967934
11/23/2018$49.00$4.225Put060.339678 (+0.052178)-0.964855
11/23/2018$48.50$3.725Put000.305638-0.962211
11/23/2018$48.00$3.225Put0110.272065-0.958242
11/23/2018$47.50$2.785Put0100.303315 (+0.047968)-0.901117
11/23/2018$47.00$2.320Put0320.290815 (+0.037031)-0.866447
11/23/2018$46.50$1.835Put0260.25251 (-0.012044)-0.836635
11/23/2018$46.00$1.430Put43141 (-15)0.253315 (-0.019219)-0.755244
11/23/2018$45.50$1.085Put2442 (+18)0.257982 (-0.024831)-0.649769
11/23/2018$45.00$0.805Put0240 (+62)0.265013 (-0.029574)-0.534832
11/23/2018$44.50$0.580Put133,058 (-1)0.272658 (-0.030215)-0.42376
11/23/2018$44.00$0.415Put4658 (+25)0.287277 (-0.028593)-0.325316
11/23/2018$43.50$0.300Put5670.302206 (-0.02584)-0.245119
11/23/2018$43.00$0.215Put10930.315402 (-0.024687)-0.182109
11/23/2018$42.50$0.155Put396 (-12)0.334449 (-0.023574)-0.134066
11/23/2018$42.00$0.115Put092 (+29)0.349468 (-0.032808)-0.100025
11/23/2018$41.50$0.090Put0760.37473 (-0.027576)-0.077529
11/23/2018$41.00$0.070Put0730.399708 (-0.025487)-0.060029
11/23/2018$40.50$0.055Put044 (+5)0.415623 (-0.044397)-0.046172
11/23/2018$40.00$0.035Put0250.426097 (-0.050278)-0.031118
11/23/2018$39.50$0.025Put0220.437891 (-0.093621)-0.022714
11/23/2018$39.00$0.030Put0120.490024 (-0.072738)-0.024002
11/23/2018$38.50$0.030Put01640.525 (-0.064949)-0.022049
11/23/2018$38.00$0.030Put0300.564124 (+0.020112)-0.020915
11/23/2018$37.00$0.025Put0550.62311 (+0.003615)-0.015985
11/23/2018$36.50$0.020Put020.644756 (-0.008932)-0.0126
11/23/2018$36.00$0.020Put000.688065 (-0.096151)-0.01249
11/23/2018$35.00$0.020Put0500.767637 (+0.016763)-0.011185
11/23/2018$34.00$0.025Put15010.865484 (-0.031602)-0.011831
11/23/2018$33.50$0.015Put15000.846734 (-0.087852)-0.007773
11/23/2018$30.00$0.035Put001.25913 (+0.036811)-0.011058
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/17/2018 by MarketBeat.com Staff

Featured Article: Swap

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel