NYSE:MET - Metlife Options Chain

Sign in or create an account to add this stock to your watchlist.
$48.79 +0.37 (+0.76 %)
(As of 09/21/2018 04:00 PM ET)
Previous Close$48.79
Today's Range$48.23 - $48.92
52-Week Range$43.09 - $55.91
Volume10.26 million shs
Average Volume4.13 million shs
Market Capitalization$48.17 billion
P/E Ratio10.84
Dividend Yield3.47%
Beta1.22

Options Chain

Metlife (NYSE:MET) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/28/2018$55.00$0.040Call000.455615 (+0.061865)0.032078
9/28/2018$54.50$0.060Call000.4614570.045216
9/28/2018$54.00$0.055Call000.4253220.044926
9/28/2018$53.50$0.055Call000.3960630.047724
9/28/2018$53.00$0.060Call000.372614 (+0.076079)0.054178
9/28/2018$52.50$0.050Call000.328125 (+0.046875)0.051001
9/28/2018$52.00$0.030Call000.269516 (+0.019907)0.039152
9/28/2018$51.50$0.015Call000.210938 (-0.015625)0.025586
9/28/2018$51.00$0.015Call000.183702 (-0.016781)0.029732
9/28/2018$50.50$0.030Call032 (+32)0.17636 (-0.010193)0.05626
9/28/2018$50.00$0.065Call026 (+26)0.171875 (-0.020567)0.107856
9/28/2018$49.50$0.145Call3550.176545 (-0.014449)0.206092
9/28/2018$49.00$0.275Call12597 (+42)0.176859 (-0.019761)0.333303
9/28/2018$48.50$0.500Call400376 (+363)0.186064 (-0.015484)0.485709
9/28/2018$48.00$0.800Call115255 (+133)0.195477 (-0.010833)0.627537
9/28/2018$47.50$1.145Call12960.1972 (-0.017652)0.752196
9/28/2018$47.00$1.425Call01,16801
9/28/2018$46.50$2.005Call25349 (+16)0.215052 (-0.020545)0.90246
9/28/2018$46.00$3.150Call0820.594676 (+0.342041)0.735528
9/28/2018$45.50$2.990Call16540.2811220.936016
9/28/2018$45.00$3.420Call13001
9/28/2018$44.50$3.815Call01401
9/28/2018$44.00$4.800Call0510.6476490.852969
9/28/2018$43.50$4.930Call0001
9/28/2018$43.00$5.575Call000.5754880.924967
9/28/2018$42.50$6.050Call000.591011 (+0.014978)0.937907
9/28/2018$42.00$6.300Call0001
9/28/2018$41.50$7.125Call000.757374 (+0.198317)0.924214
9/28/2018$41.00$7.475Call000.5927820.973964
9/28/2018$40.50$7.875Call0001
9/28/2018$40.00$8.450Call000.587126 (-0.598044)0.9876
9/28/2018$39.50$8.975Call000.707376 (-0.137191)0.977214
9/28/2018$39.00$9.500Call000.801553 (-0.132197)0.970279
9/28/2018$38.00$10.500Call000.8980540.970705
9/28/2018$55.00$6.575Put00
9/28/2018$54.50$6.025Put000
9/28/2018$54.00$5.525Put000
9/28/2018$53.50$5.170Put000.453906-0.930834
9/28/2018$53.00$4.755Put000.487013-0.889008
9/28/2018$52.50$4.310Put000.491799-0.862605
9/28/2018$52.00$3.835Put000.463575-0.844626
9/28/2018$51.50$3.670Put000.585773-0.750311
9/28/2018$51.00$2.735Put000.32437-0.858622
9/28/2018$50.50$0.000Put000
9/28/2018$50.00$2.790Put000.65733-0.611325
9/28/2018$49.50$1.930Put000.460157-0.614102
9/28/2018$49.00$0.845Put010.176882 (-0.096477)-0.668513
9/28/2018$48.50$0.570Put84350 (+350)0.186742 (-0.001735)-0.515148
9/28/2018$48.00$0.355Put11223 (+206)0.190944 (+4.9E-05)-0.369665
9/28/2018$47.50$0.225Put253,067 (+3063)0.202272 (+0.002784)-0.25276
9/28/2018$47.00$0.140Put255 (+4)0.21321 (+0.003565)-0.166815
9/28/2018$46.50$0.090Put22382 (-2)0.229111 (+0.00488)-0.110562
9/28/2018$46.00$0.060Put0900.246022 (+0.016065)-0.073792
9/28/2018$45.50$0.045Put0130.266334 (+0.0232)-0.053165
9/28/2018$45.00$0.025Put0780.274237 (+0.010427)-0.031026
9/28/2018$44.50$0.040Put5840.333843 (+0.049468)-0.040081
9/28/2018$44.00$0.020Put03,114 (-1)0.33125 (+0.040625)-0.022619
9/28/2018$43.50$0.020Put0300.361972 (+0.062032)-0.020239
9/28/2018$43.00$0.015Put0460.379581 (+0.046672)-0.014805
9/28/2018$42.50$0.045Put0350.491801 (+0.097902)-0.031359
9/28/2018$42.00$0.055Put0120.544616 (-0.132036)-0.03364
9/28/2018$41.50$0.040Put0280.554497 (+0.138872)-0.02531
9/28/2018$41.00$0.040Put0130.590035 (+0.142769)-0.023967
9/28/2018$40.50$0.035Put000.610773-0.020577
9/28/2018$40.00$0.030Put000.63066 (+0.118966)-0.017242
9/28/2018$39.50$0.035Put0100.681484-0.018368
9/28/2018$39.00$0.030Put000.706297 (+0.163353)-0.015972
9/28/2018$38.00$0.040Put000.809715 (+0.208153)-0.017813
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/22/2018 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