MP Materials Corp. (MP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240719C00010000 | 2024-07-01 3:01PM EDT | 10.00 | 4.25 | 4.10 | 4.30 | +1.45 | +51.79% | 1 | 0 | 96.09% |
| MP240719C00012500 | 2024-07-03 12:45PM EDT | 12.50 | 1.85 | 1.75 | 1.85 | +0.45 | +32.14% | 81 | 411 | 59.77% |
| MP240719C00015000 | 2024-07-03 12:54PM EDT | 15.00 | 0.35 | 0.35 | 0.40 | +0.10 | +40.00% | 645 | 0 | 58.98% |
| MP240719C00017500 | 2024-07-03 12:11PM EDT | 17.50 | 0.09 | 0.05 | 0.10 | +0.05 | +125.00% | 264 | 0 | 69.53% |
| MP240719C00020000 | 2024-06-27 3:58PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 82.81% |
| MP240719C00022500 | 2024-06-26 9:30AM EDT | 22.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 196 | 117.19% |
| MP240719C00025000 | 2024-05-31 9:42AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 130 | 142 | 209.77% |
| MP240719C00030000 | 2024-06-21 2:55PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 22 | 137 | 156.25% |
| MP240719C00035000 | 2024-06-21 1:31PM EDT | 35.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 182.81% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240719P00010000 | 2024-07-02 3:15PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 77 | 87.50% |
| MP240719P00012500 | 2024-07-03 12:44PM EDT | 12.50 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 32 | 0 | 53.52% |
| MP240719P00015000 | 2024-07-03 12:43PM EDT | 15.00 | 1.15 | 1.10 | 1.20 | -0.35 | -23.33% | 47 | 0 | 52.93% |
| MP240719P00017500 | 2024-07-02 3:57PM EDT | 17.50 | 3.80 | 3.30 | 3.50 | 0.00 | - | 1 | 0 | 66.41% |
| MP240719P00020000 | 2024-06-12 3:17PM EDT | 20.00 | 5.33 | 5.70 | 6.10 | 0.00 | - | 1 | 0 | 96.09% |
| MP240719P00022500 | 2024-05-21 9:34AM EDT | 22.50 | 4.90 | 8.70 | 9.40 | 0.00 | - | - | 0 | 225.00% |
| MP240719P00025000 | 2024-07-01 11:11AM EDT | 25.00 | 11.95 | 9.20 | 11.00 | 0.00 | - | 1 | 0 | 171.09% |
© 2024 Yahoo. All rights reserved.