MP Materials Corp. (MP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240517C00002500 | 2024-01-19 10:30AM EDT | 2.50 | 13.38 | 12.80 | 15.90 | 0.00 | - | 1 | 1 | 985.94% |
| MP240517C00007500 | 2024-04-08 9:54AM EDT | 7.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MP240517C00010000 | 2024-04-16 3:31PM EDT | 10.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MP240517C00012500 | 2024-05-02 2:46PM EDT | 12.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MP240517C00015000 | 2024-05-02 3:59PM EDT | 15.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| MP240517C00017500 | 2024-05-02 3:58PM EDT | 17.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 891 | 0 | 12.50% |
| MP240517C00020000 | 2024-05-02 3:24PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MP240517C00022500 | 2024-05-02 10:07AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MP240517C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MP240517C00030000 | 2024-04-16 10:20AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MP240517C00035000 | 2024-04-19 2:56PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240517P00007500 | 2024-04-05 9:55AM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MP240517P00010000 | 2024-05-02 3:57PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MP240517P00012500 | 2024-05-02 3:57PM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| MP240517P00015000 | 2024-05-02 3:59PM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 12.50% |
| MP240517P00017500 | 2024-05-02 3:27PM EDT | 17.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MP240517P00020000 | 2024-04-30 1:01PM EDT | 20.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MP240517P00022500 | 2024-05-02 11:06AM EDT | 22.50 | 6.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MP240517P00025000 | 2024-04-26 11:24AM EDT | 25.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MP240517P00030000 | 2023-10-16 1:16PM EDT | 30.00 | 11.70 | 13.50 | 13.70 | 0.00 | - | 1 | 3 | 0.00% |
| MP240517P00035000 | 2023-07-26 10:55AM EDT | 35.00 | 11.70 | 15.60 | 15.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.