NYSE:MET - Metlife Options Chain

Sign in or create an account to add this stock to your watchlist.
$44.96 +0.77 (+1.74 %)
(As of 07/18/2018 04:00 PM ET)
Previous Close$44.19
Today's Range$44.15 - $45.01
52-Week Range$43.09 - $55.91
Volume4.07 million shs
Average Volume6.29 million shs
Market Capitalization$45.17 billion
P/E Ratio9.85
Dividend Yield3.78%
Beta1.23

Options Chain

Metlife (NYSE:MET) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/20/2018$65.00$0.065Call002.04531 (+0.348882)0.023415
7/20/2018$60.00$0.065Call001.6795 (+0.560284)0.026686
7/20/2018$57.50$0.065Call001.49844 (+0.514063)0.03078
7/20/2018$55.00$0.060Call021.26066 (+0.430329)0.031676
7/20/2018$54.00$0.045Call001.1194 (+0.351576)0.027187
7/20/2018$53.50$0.065Call001.16496 (+0.42135)0.039505
7/20/2018$53.00$0.045Call001.03275 (+0.329315)0.029127
7/20/2018$52.50$0.035Call05080.951563 (+0.273438)0.0254
7/20/2018$52.00$0.060Call000.991444 (+0.354403)0.038816
7/20/2018$51.50$0.060Call000.95355 (+0.347573)0.042133
7/20/2018$51.00$0.055Call000.880944 (+0.312663)0.039763
7/20/2018$50.50$0.055Call050.831875 (+0.298861)0.041743
7/20/2018$50.00$0.040Call92,3000.748259 (+0.248279)0.037086
7/20/2018$49.50$0.035Call0510.6848 (+0.224392)0.036315
7/20/2018$49.00$0.020Call4110.567592 (+0.14463)0.023836
7/20/2018$48.50$0.030Call0150.566016 (+0.177735)0.037045
7/20/2018$48.00$0.040Call111,336 (-2)0.533632 (+0.18825)0.046161
7/20/2018$47.50$0.010Call04,6250.377908 (+0.072836)0.018386
7/20/2018$47.00$0.015Call04790.352345 (+0.088772)0.028007
7/20/2018$46.50$0.010Call03830.281439 (+0.045158)0.023828
7/20/2018$46.00$0.010Call08920.230581 (+0.041423)0.028377
7/20/2018$45.50$0.010Call32261 (+55)0.17731 (-0.020561)0.035673
7/20/2018$45.00$0.060Call19618 (+8)0.191862 (-0.008128)0.151513
7/20/2018$44.50$0.190Call31296 (+11)0.199448 (-0.011363)0.354876
7/20/2018$44.00$0.450Call21580 (-7)0.215818 (-0.014597)0.592888
7/20/2018$43.50$0.820Call02160.236513 (-0.036675)0.773136
7/20/2018$43.00$1.270Call0320.276247 (-0.015113)0.865724
7/20/2018$42.50$1.760Call0530.341179 (+0.004302)0.899604
7/20/2018$42.00$1.875Call02701
7/20/2018$41.50$2.700Call030.315227 (-0.037463)0.986632
7/20/2018$41.00$3.220Call000.461986 (+0.133956)0.965022
7/20/2018$40.50$3.450Call0001
7/20/2018$40.00$4.200Call101150.472876 (+0.056289)0.990548
7/20/2018$39.50$4.800Call000.854329 (+0.393126)0.9317
7/20/2018$39.00$4.500Call0101
7/20/2018$37.50$7.050Call001.57003 (+0.755585)0.889739
7/20/2018$35.00$8.175Call0001
7/20/2018$32.50$11.975Call012.3924 (+0.993044)0.936435
7/20/2018$30.00$13.850Call07301
7/20/2018$27.50$16.350Call0001
7/20/2018$65.00$20.775Put00
7/20/2018$60.00$15.675Put00
7/20/2018$57.50$12.950Put000
7/20/2018$55.00$9.800Put00
7/20/2018$54.00$8.750Put000
7/20/2018$53.50$8.925Put000
7/20/2018$53.00$8.725Put000
7/20/2018$52.50$7.675Put01
7/20/2018$52.00$7.325Put000
7/20/2018$51.50$6.400Put000
7/20/2018$51.00$5.625Put000
7/20/2018$50.50$5.425Put000
7/20/2018$50.00$5.775Put075
7/20/2018$49.50$4.225Put000
7/20/2018$49.00$3.910Put000
7/20/2018$48.50$4.300Put00
7/20/2018$48.00$3.395Put00
7/20/2018$47.50$3.300Put641,125
7/20/2018$47.00$2.390Put029
7/20/2018$46.50$2.020Put090 (-1)
7/20/2018$46.00$1.805Put10521
7/20/2018$45.50$1.315Put0216 (-3)0.171875 (-0.027344)-0.973303
7/20/2018$45.00$0.855Put614,415 (-5)0.180159 (-0.013076)-0.8689
7/20/2018$44.50$0.480Put17523 (+1)0.189128 (-0.015776)-0.654767
7/20/2018$44.00$0.235Put451,0840.201359 (-0.017008)-0.401402
7/20/2018$43.50$0.110Put196900.224609 (-0.013672)-0.213638
7/20/2018$43.00$0.050Put3003360.243546 (-0.015446)-0.104837
7/20/2018$42.50$0.030Put04000.283778 (-0.009691)-0.060417
7/20/2018$42.00$0.015Put0640.307636 (+0.001769)-0.029888
7/20/2018$41.50$0.015Put0730.366165 (+0.023638)-0.026147
7/20/2018$41.00$0.015Put0180.421484 (+0.033976)-0.022639
7/20/2018$40.50$0.045Put0250.579687 (+0.139707)-0.045016
7/20/2018$40.00$0.015Put111550.540646 (+0.028327)-0.01891
7/20/2018$39.50$0.005Put000.525 (+0.010937)-0.00785
7/20/2018$39.00$0.005Put0360.56875 (+0.002073)-0.006465
7/20/2018$37.50$0.005Put01570.735352 (+0.037696)-0.005548
7/20/2018$35.00$0.005Put0140.985172 (+0.024382)-0.003174
7/20/2018$32.50$0.035Put0801.61875 (+0.39375)-0.014153
7/20/2018$30.00$0.060Put002.1517 (+0.63764)-0.017808
7/20/2018$27.50$0.035Put0102.40625 (+0.58254)-0.009734
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/18/2018 by MarketBeat.com Staff

Featured Article: What does EPS mean?

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.