MP Materials Corp. (MP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240816C00007500 | 2024-06-21 2:49PM EDT | 7.50 | 6.25 | 3.60 | 7.10 | 0.00 | - | 2 | 4 | 101.56% |
| MP240816C00010000 | 2024-06-28 12:37PM EDT | 10.00 | 3.01 | 1.95 | 4.70 | -0.16 | -5.05% | 60 | 200 | 98.54% |
| MP240816C00012500 | 2024-06-28 3:44PM EDT | 12.50 | 1.18 | 1.15 | 1.20 | -0.12 | -9.23% | 48 | 557 | 58.01% |
| MP240816C00015000 | 2024-06-28 2:55PM EDT | 15.00 | 0.35 | 0.30 | 0.40 | -0.04 | -10.26% | 7 | 1,712 | 57.23% |
| MP240816C00017500 | 2024-06-28 10:35AM EDT | 17.50 | 0.14 | 0.10 | 0.15 | +0.02 | +16.67% | 2 | 3,359 | 62.89% |
| MP240816C00020000 | 2024-06-27 11:13AM EDT | 20.00 | 0.06 | 0.05 | 0.25 | 0.00 | - | 1 | 2,611 | 84.38% |
| MP240816C00022500 | 2024-06-26 1:30PM EDT | 22.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 31 | 2,440 | 87.11% |
| MP240816C00025000 | 2024-06-28 3:44PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,923 | 92.97% |
| MP240816C00030000 | 2024-06-13 3:01PM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 395 | 134.77% |
| MP240816C00035000 | 2024-06-24 1:18PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 249 | 117.19% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240816P00007500 | 2024-04-04 12:44PM EDT | 7.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 97 | 140.23% |
| MP240816P00010000 | 2024-06-26 12:28PM EDT | 10.00 | 0.17 | 0.10 | 0.15 | 0.00 | - | 87 | 6,817 | 55.27% |
| MP240816P00012500 | 2024-06-28 3:47PM EDT | 12.50 | 0.85 | 0.80 | 0.90 | +0.07 | +8.97% | 38 | 2,242 | 52.73% |
| MP240816P00015000 | 2024-06-28 1:28PM EDT | 15.00 | 2.50 | 2.15 | 3.00 | +0.15 | +6.38% | 7 | 1,348 | 54.10% |
| MP240816P00017500 | 2024-06-25 1:52PM EDT | 17.50 | 5.00 | 3.30 | 6.60 | 0.00 | - | 1 | 1,211 | 69.14% |
| MP240816P00020000 | 2024-06-17 3:53PM EDT | 20.00 | 6.70 | 6.90 | 9.00 | 0.00 | - | 1 | 229 | 130.96% |
| MP240816P00022500 | 2024-06-24 1:15PM EDT | 22.50 | 9.20 | 9.50 | 11.10 | 0.00 | - | 5 | 1,184 | 138.28% |
| MP240816P00025000 | 2024-04-11 3:51PM EDT | 25.00 | 7.90 | 8.80 | 9.00 | 0.00 | - | 12 | 12 | 0.00% |
| MP240816P00030000 | 2023-11-22 12:54PM EDT | 30.00 | 14.01 | 10.50 | 10.70 | 0.00 | - | 1 | 79 | 0.00% |
| MP240816P00035000 | 2023-08-10 10:51AM EDT | 35.00 | 12.62 | 13.60 | 13.90 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.