NYSE:MET - Metlife Options Chain

Sign in or create an account to add this stock to your watchlist.
$44.16 -0.71 (-1.58 %)
(As of 01/23/2019 01:09 PM ET)
Previous Close$44.87
Today's Range$43.8050 - $45.1849
52-Week Range$37.76 - $55.21
Volume3.15 million shs
Average Volume5.00 million shs
Market Capitalization$43.58 billion
P/E Ratio9.81
Dividend Yield3.71%
Beta1.21

Options Chain

Metlife (NYSE:MET) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/25/2019$52.00$0.020Call000.763728 (+0.293012)0.018153
1/25/2019$51.50$0.020Call000.721223 (+0.27853)0.019083
1/25/2019$51.00$0.020Call000.679515 (+0.262556)0.020386
1/25/2019$50.50$0.020Call000.635289 (+0.250429)0.021622
1/25/2019$50.00$0.020Call000.590379 (+0.234705)0.023107
1/25/2019$49.50$0.020Call000.542561 (+0.218083)0.024458
1/25/2019$49.00$0.020Call000.495374 (+0.202215)0.026474
1/25/2019$48.50$0.020Call000.44696 (+0.185993)0.028948
1/25/2019$48.00$0.020Call000.397178 (+0.180445)0.032071
1/25/2019$47.50$0.020Call000.34581 (+0.152446)0.036154
1/25/2019$47.00$0.030Call000.317008 (+0.128493)0.055357
1/25/2019$46.50$0.050Call035 (+35)0.291728 (+0.105346)0.091561
1/25/2019$46.00$0.095Call885 (+53)0.274304 (+0.088945)0.162885
1/25/2019$45.50$0.220Call7277 (+31)0.285975 (+0.101375)0.301536
1/25/2019$45.00$0.400Call135105 (+6)0.282761 (+0.071173)0.462099
1/25/2019$44.50$0.685Call1055 (+1)0.293136 (+0.081946)0.629141
1/25/2019$44.00$1.070Call1560.322943 (+0.094771)0.754173
1/25/2019$43.50$1.480Call019 (-2)0.332892 (+0.053421)0.852381
1/25/2019$43.00$1.980Call01,2170.413568 (+0.157686)0.876457
1/25/2019$42.50$2.370Call0310.293684
1/25/2019$42.00$2.935Call0340.493903 (+0.143697)0.933372
1/25/2019$41.50$3.450Call0100.592036 (+0.163683)0.93107
1/25/2019$41.00$3.900Call033 (+4)0.533223 (+0.059034)0.970794
1/25/2019$40.50$4.375Call0390.332892 (-0.095049)0.99968
1/25/2019$40.00$4.825Call02201
1/25/2019$39.50$5.375Call0420.390048 (-0.221173)0.999856
1/25/2019$39.00$5.825Call05201
1/25/2019$38.50$6.375Call0130.501229 (-0.34281)0.999657
1/25/2019$38.00$6.875Call060.551287 (-0.425816)0.9996
1/25/2019$37.50$7.375Call0100.602405 (-0.068117)0.999542
1/25/2019$37.00$7.825Call000
1/25/2019$36.50$8.325Call000
1/25/2019$36.00$8.825Call000.266875
1/25/2019$35.50$9.325Call000
1/25/2019$35.00$9.900Call001.27417 (+0.241207)0.986426
1/25/2019$34.50$10.350Call000
1/25/2019$34.00$10.825Call000
1/25/2019$33.50$11.625Call082.23829 (+0.946644)0.938482
1/25/2019$33.00$11.800Call000
1/25/2019$30.00$14.925Call002.15409 (-0.571208)0.984602
1/25/2019$52.00$7.150Put000.783104 (+0.203417)-0.981131
1/25/2019$51.50$6.650Put000.745604-0.9791
1/25/2019$51.00$6.175Put000.792177 (-0.394653)-0.962527
1/25/2019$50.50$5.475Put000
1/25/2019$50.00$5.250Put000.843402 (+0.337543)-0.918681
1/25/2019$49.50$4.675Put000.63423 (+0.189456)-0.955052
1/25/2019$49.00$4.075Put000
1/25/2019$48.50$3.750Put000.652942-0.901216
1/25/2019$48.00$3.245Put000.582931-0.894769
1/25/2019$47.50$2.735Put000.503756 (+0.312306)-0.890207
1/25/2019$47.00$2.220Put000.419278 (+0.230171)-0.886048
1/25/2019$46.50$1.760Put100.39032 (+0.212846)-0.840096
1/25/2019$46.00$1.260Put000.310185 (+0.116391)-0.807486
1/25/2019$45.50$0.865Put101,000 (+1000)0.298022 (+0.111968)-0.690989
1/25/2019$45.00$0.520Put6047 (+13)0.278144 (+0.078987)-0.538925
1/25/2019$44.50$0.325Put38580.302478 (+0.093288)-0.373925
1/25/2019$44.00$0.195Put31182 (+20)0.323535 (+0.091399)-0.24507
1/25/2019$43.50$0.115Put075 (+30)0.343758 (+0.088319)-0.154466
1/25/2019$43.00$0.085Put660.388062 (+0.098438)-0.108322
1/25/2019$42.50$0.055Put25290.418714 (+0.094139)-0.07052
1/25/2019$42.00$0.030Put080.425562 (+0.129688)-0.040246
1/25/2019$41.50$0.040Put1100.517702 (+0.185614)-0.044789
1/25/2019$41.00$0.035Put0880.569743 (+0.219836)-0.036548
1/25/2019$40.50$0.025Put98540.602942 (+0.211599)-0.026386
1/25/2019$40.00$0.020Put0860.633417 (+0.203857)-0.020231
1/25/2019$39.50$0.020Put01020.688424 (+0.2085)-0.018128
1/25/2019$39.00$0.050Put0460.87732 (+0.353323)-0.033944
1/25/2019$38.50$0.050Put0410.946161 (+0.385675)-0.031638
1/25/2019$38.00$0.020Put0450.87107 (+0.271302)-0.014882
1/25/2019$37.50$0.025Put0330.955562 (+0.315718)-0.016281
1/25/2019$37.00$0.050Put0561.15393 (+0.474667)-0.02642
1/25/2019$36.50$0.010Put080.955665 (+0.234157)-0.006949
1/25/2019$36.00$0.010Put051.02813 (+0.265454)-0.007277
1/25/2019$35.50$0.010Put011.07328 (+0.262906)-0.006378
1/25/2019$35.00$0.050Put001.42053 (+0.572636)-0.021829
1/25/2019$34.50$0.005Put001.13492 (+0.249254)-0.003525
1/25/2019$34.00$0.020Put001.39412 (+0.466364)-0.01015
1/25/2019$33.50$0.050Put001.62902 (+0.649796)-0.019152
1/25/2019$33.00$0.015Put001.44412 (+0.420741)-0.007216
1/25/2019$30.00$0.015Put001.85028 (+0.56697)-0.005916
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/23/2019 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