S&P 500   3,109.84 (+0.43%)
DOW   27,905.51 (+0.44%)
QQQ   202.51 (+0.54%)
CGC   15.57 (-1.70%)
BABA   184.87 (+1.13%)
T   39.11 (+0.39%)
F   8.91 (+1.37%)
ACB   3.03 (-8.19%)
PRI   131.73 (+1.18%)
BAC   32.78 (+0.21%)
DIS   146.21 (-0.64%)
S&P 500   3,109.84 (+0.43%)
DOW   27,905.51 (+0.44%)
QQQ   202.51 (+0.54%)
CGC   15.57 (-1.70%)
BABA   184.87 (+1.13%)
T   39.11 (+0.39%)
F   8.91 (+1.37%)
ACB   3.03 (-8.19%)
PRI   131.73 (+1.18%)
BAC   32.78 (+0.21%)
DIS   146.21 (-0.64%)
S&P 500   3,109.84 (+0.43%)
DOW   27,905.51 (+0.44%)
QQQ   202.51 (+0.54%)
CGC   15.57 (-1.70%)
BABA   184.87 (+1.13%)
T   39.11 (+0.39%)
F   8.91 (+1.37%)
ACB   3.03 (-8.19%)
PRI   131.73 (+1.18%)
BAC   32.78 (+0.21%)
DIS   146.21 (-0.64%)
S&P 500   3,109.84 (+0.43%)
DOW   27,905.51 (+0.44%)
QQQ   202.51 (+0.54%)
CGC   15.57 (-1.70%)
BABA   184.87 (+1.13%)
T   39.11 (+0.39%)
F   8.91 (+1.37%)
ACB   3.03 (-8.19%)
PRI   131.73 (+1.18%)
BAC   32.78 (+0.21%)
DIS   146.21 (-0.64%)
Log in

Metlife Options Chain and Prices (NYSE:MET)

$49.37
+0.07 (+0.14 %)
(As of 11/15/2019 10:28 AM ET)
Today's Range
$49.34
Now: $49.37
$49.73
50-Day Range
$44.30
MA: $46.71
$49.52
52-Week Range
$37.76
Now: $49.37
$51.16
Volume367,036 shs
Average Volume4.76 million shs
Market Capitalization$45.40 billion
P/E Ratio9.16
Dividend Yield3.55%
Beta1.12

Options Chain

Metlife (NYSE:MET) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/15/2019$60.00$0.125Call002.24451 (+0.811696)0.053379
11/15/2019$55.00$0.105Call001.375250.068964
11/15/2019$54.50$0.125Call001.34765 (+0.447483)0.082886
11/15/2019$54.00$0.000Call000
11/15/2019$53.50$0.100Call001.09015 (+0.385303)0.080189
11/15/2019$53.00$0.065Call000.899939 (+0.237269)0.065244
11/15/2019$52.50$0.050Call04340.765625 (+0.221193)0.060741
11/15/2019$52.00$0.065Call000.71269 (+0.152035)0.079277
11/15/2019$51.50$0.065Call000.6125 (+0.257031)0.089331
11/15/2019$51.00$0.005Call0200.306144 (+0.014076)0.017605
11/15/2019$50.50$0.065Call033 (-9)0.401953 (+0.187109)0.128972
11/15/2019$50.00$0.035Call22523,119 (-907)0.230469 (+0.054688)0.122929
11/15/2019$49.50$0.080Call159795 (-13)0.155211 (-0.027934)0.311731
11/15/2019$49.00$0.375Call15809 (+181)0.182177 (-0.017673)0.741414
11/15/2019$48.50$0.825Call05410.230474 (-0.000887)0.913787
11/15/2019$48.00$1.315Call81,765 (-1)0.299375 (+0.032515)0.956821
11/15/2019$47.50$1.815Call1168,765 (-25)0.392183 (+0.092811)0.965885
11/15/2019$47.00$2.290Call033401
11/15/2019$46.50$2.795Call045801
11/15/2019$46.00$3.275Call017301
11/15/2019$45.50$3.775Call02401
11/15/2019$45.00$4.300Call12101
11/15/2019$44.50$4.775Call0001
11/15/2019$44.00$5.275Call0001
11/15/2019$43.50$5.775Call0001
11/15/2019$43.00$6.250Call0001
11/15/2019$42.50$6.750Call0001
11/15/2019$42.00$7.275Call0001
11/15/2019$41.50$7.775Call0001
11/15/2019$41.00$8.275Call0001
11/15/2019$40.50$8.775Call01701
11/15/2019$40.00$9.275Call01001
11/15/2019$39.00$10.275Call0001
11/15/2019$38.00$11.275Call00
11/15/2019$37.50$11.775Call00
11/15/2019$35.00$14.275Call01
11/15/2019$32.50$16.775Call00
11/15/2019$30.00$19.275Call00
11/15/2019$60.00$10.725Put001.7427-0.984427
11/15/2019$55.00$5.750Put001.19262 (+0.514528)-0.959246
11/15/2019$54.50$5.225Put000.98463-0.974015
11/15/2019$54.00$4.725Put000.921809 (+0.34783)-0.970996
11/15/2019$53.50$4.225Put000.847008 (+0.322008)-0.96884
11/15/2019$53.00$3.750Put000.854886 (+0.38035)-0.945639
11/15/2019$52.50$3.175Put00
11/15/2019$52.00$2.730Put000.609189 (+0.199033)-0.952155
11/15/2019$51.50$2.210Put000.427877 (+0.143534)-0.975249
11/15/2019$51.00$1.700Put03 (-12)0.171523-1
11/15/2019$50.50$1.200Put000.118411 (-0.112638)-1
11/15/2019$50.00$0.705Put05010.149959 (-0.014744)-0.966889
11/15/2019$49.50$0.280Put7181 (+4)0.155638 (-0.023695)-0.687946
11/15/2019$49.00$0.065Put6181 (+5)0.171523 (-0.020686)-0.244372
11/15/2019$48.50$0.025Put0498 (-28)0.231174 (+0.008009)-0.085906
11/15/2019$48.00$0.025Put11430.346689 (+0.099867)-0.065462
11/15/2019$47.50$0.075Put01,2570.572047 (+0.291739)-0.103684
11/15/2019$47.00$0.065Put01550.666336 (+0.276624)-0.081278
11/15/2019$46.50$0.010Put0950.5398 (+0.152801)-0.017603
11/15/2019$46.00$0.020Put02190.710086 (+0.193888)-0.027529
11/15/2019$45.50$0.065Put01350.99729 (+0.297305)-0.057159
11/15/2019$45.00$0.025Put01,0330.92249 (+0.270148)-0.025922
11/15/2019$44.50$0.015Put02850.938447 (+0.251756)-0.016403
11/15/2019$44.00$0.065Put01,0571.31443-0.04496
11/15/2019$43.50$0.065Put0551.41921-0.041655
11/15/2019$43.00$0.065Put01031.52585 (+0.465555)-0.038842
11/15/2019$42.50$0.025Put81,3441.39971 (+0.262464)-0.018738
11/15/2019$42.00$0.090Put001.85009 (+0.531688)-0.043489
11/15/2019$41.50$0.065Put011.86106 (+0.80207)-0.032876
11/15/2019$41.00$0.100Put012.11822 (+0.72889)-0.042117
11/15/2019$40.50$0.065Put0102.09071 (+0.920511)-0.029809
11/15/2019$40.00$0.050Put48092.08584 (+0.78957)-0.023035
11/15/2019$39.00$0.015Put001.94362-0.008365
11/15/2019$38.00$0.005Put001.92288 (-0.060517)-0.003296
11/15/2019$37.50$0.075Put0362.83777 (+0.981079)-0.025251
11/15/2019$35.00$0.005Put01542.43876 (+0.504789)-0.002512
11/15/2019$32.50$0.060Put0223.89375 (+1.20313)-0.01519
11/15/2019$30.00$0.020Put04243.95201 (+0.807664)-0.005583
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/15/2019 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.

Yahoo Gemini Pixel