Log in

NYSE:METMetlife Options Chain and Prices

$36.98
-1.30 (-3.40 %)
(As of 08/6/2020 04:00 PM ET)
Add
Compare
Today's Range
$36.93
Now: $36.98
$38.46
50-Day Range
$35.07
MA: $37.14
$38.68
52-Week Range
$22.85
Now: $36.98
$53.28
Volume7.61 million shs
Average Volume4.96 million shs
Market Capitalization$33.56 billion
P/E Ratio4.80
Dividend Yield4.81%
Beta1.33

Options Chain

Metlife (NYSE:MET) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/7/2020$45.00$0.010Call00021
(+6)
1.58136
(+0.587341)
0.0099030
8/7/2020$44.00$0.010Call0000
(+0)
1.44375
(+0.22826)
0.0118410
8/7/2020$43.00$0.010Call00044
(+0)
1.29304
(+0.321529)
0.0140970
8/7/2020$42.00$0.005Call1610181
(+51)
0.997814
(+0.279417)
0.0079522
8/7/2020$41.50$0.110Call21087
(+58)
1.55313
(+0.892705)
0.0841272
8/7/2020$41.00$0.080Call000867
(+10)
1.3201
(+0.696527)
0.0722950
8/7/2020$40.50$0.025Call25015171
(+116)
0.9625
(+0.363248)
0.03757312
8/7/2020$40.00$0.005Call2191811670
(+201)
0.655436
(+0.088393)
0.01157317
8/7/2020$39.50$0.005Call38214152
(+53)
0.563758
(-0.026027)
0.01323524
8/7/2020$39.00$0.025Call1077522478
(+110)
0.614515
(+0.151043)
0.05077925
8/7/2020$38.50$0.025Call25848712244
(+102)
0.493866
(-0.087565)
0.06114168
8/7/2020$38.00$0.065Call1427630458
(-21)
0.475758
(-0.15123)
0.14004636
8/7/2020$37.50$0.105Call16311742871
(-15)
0.379219
(-0.355258)
0.24400215
8/7/2020$37.00$0.295Call6312152884
(-37)
0.394708
(-0.299881)
0.49371115
8/7/2020$36.50$0.625Call24018357704
(-24)
0.431555
(-0.927675)
0.72232111
8/7/2020$36.00$1.075Call00020
(+0)
0.54121
(-0.70143)
0.8320580
8/7/2020$35.50$0.000Call0001
(+0)
0.00
8/7/2020$35.00$2.080Call0000
(+0)
0.896059
(+0.009865)
0.8843010
8/7/2020$34.50$2.575Call0000
(+0)
1.03951
(-0.118136)
0.9037210
8/7/2020$34.00$2.900Call0001
(+0)
0.01.00
8/7/2020$33.50$2.965Call0000
(+0)
0.01.00
8/7/2020$33.00$3.425Call0000
(+0)
0.01.00
8/7/2020$32.50$3.935Call0000
(+0)
0.01.00
8/7/2020$32.00$5.225Call0000
(+0)
2.338570.8930410
8/7/2020$31.50$5.700Call0000
(+0)
2.438640.9066440
8/7/2020$31.00$6.250Call0000
(+0)
2.782610.9004120
8/7/2020$30.50$6.800Call0000
(+0)
3.11980.8964190
8/7/2020$30.00$7.050Call0000
(+0)
2.32484
(+0.791035)
0.962450
8/7/2020$29.00$8.125Call0000
(+0)
3.072450.9443010
8/7/2020$25.00$12.300Call0000
(+0)
5.38605
(+2.87409)
0.9369510
8/7/2020$45.00$7.925Put0000
(+0)
0
8/7/2020$44.00$6.625Put0005
(+0)
0
8/7/2020$43.00$5.800Put0000
(+0)
0
8/7/2020$42.00$4.775Put0005
(+0)
0
8/7/2020$41.50$4.550Put0001
(+0)
1.20676-0.9670660
8/7/2020$41.00$3.570Put0001
(+0)
0
8/7/2020$40.50$3.270Put1011
(+1)
1
8/7/2020$40.00$2.790Put4114
(+2)
4
8/7/2020$39.50$1.970Put0001
(+0)
0
8/7/2020$39.00$1.900Put44014
(+9)
3
8/7/2020$38.50$1.535Put64586489108
(+72)
0.44282
(-0.037063)
-0.95931736
8/7/2020$38.00$1.015Put6171218
(+151)
22
8/7/2020$37.50$0.635Put662923454
(+70)
0.396484
(-0.158601)
-0.7476722
8/7/2020$37.00$0.300Put106686292
(+42)
0.376835
(-0.208442)
-0.50690229
8/7/2020$36.50$0.145Put18513183
(+77)
0.429297
(-0.200403)
-0.2768437
8/7/2020$36.00$0.055Put1435075320
(+51)
0.453639
(-0.601941)
-0.12372828
8/7/2020$35.50$0.070Put201295
(+8)
0.654527
(-0.049224)
-0.1120822
8/7/2020$35.00$0.025Put50037400
(-21)
0.634375
(-0.114796)
-0.04628911
8/7/2020$34.50$0.025Put150034
(+2)
0.767395
(+0.001585)
-0.0389551
8/7/2020$34.00$0.005Put100138
(+0)
0.695176
(-0.431584)
-0.0090251
8/7/2020$33.50$0.090Put00067
(+0)
1.34802-0.073560
8/7/2020$33.00$0.005Put1010021
(+0)
0.905601
(-0.268009)
-0.0069621
8/7/2020$32.50$0.005Put00047
(+0)
1.05679
(-0.097389)
-0.0082740
8/7/2020$32.00$0.005Put00080
(+2)
1.16459
(+0.101836)
-0.0074310
8/7/2020$31.50$0.075Put000102
(+0)
1.89023
(+0.411566)
-0.0465930
8/7/2020$31.00$0.005Put000107
(+0)
1.38095
(+0.071395)
-0.0059650
8/7/2020$30.50$0.000Put0003
(+0)
0.00
8/7/2020$30.00$0.025Put00022
(+1)
1.94687
(+0.377635)
-0.0168730
8/7/2020$29.00$0.000Put0006
(+0)
0.00
8/7/2020$25.00$0.000Put0002
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/7/2020 by MarketBeat.com Staff

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.