MP Materials Corp. (MP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240920C00007500 | 2024-06-25 11:00AM EDT | 7.50 | 5.61 | 3.80 | 7.00 | 0.00 | - | 20 | 22 | 84.18% |
| MP240920C00010000 | 2024-06-27 2:20PM EDT | 10.00 | 3.05 | 2.80 | 5.00 | 0.00 | - | 1 | 116 | 107.13% |
| MP240920C00012500 | 2024-06-28 2:56PM EDT | 12.50 | 1.55 | 1.45 | 1.55 | -0.05 | -3.13% | 10 | 478 | 57.76% |
| MP240920C00015000 | 2024-06-28 12:45PM EDT | 15.00 | 0.65 | 0.60 | 0.65 | +0.05 | +8.33% | 6 | 2,567 | 56.93% |
| MP240920C00017500 | 2024-06-28 12:15PM EDT | 17.50 | 0.29 | 0.25 | 0.30 | +0.04 | +16.00% | 260 | 2,212 | 59.38% |
| MP240920C00020000 | 2024-06-28 1:31PM EDT | 20.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 66 | 817 | 61.52% |
| MP240920C00022500 | 2024-06-28 10:44AM EDT | 22.50 | 0.10 | 0.05 | 1.25 | 0.00 | - | 3 | 6,395 | 112.11% |
| MP240920C00025000 | 2024-06-26 12:47PM EDT | 25.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 4 | 2,303 | 96.09% |
| MP240920C00030000 | 2024-06-26 3:41PM EDT | 30.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 7 | 383 | 95.31% |
| MP240920C00035000 | 2024-06-24 3:31PM EDT | 35.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 81 | 165.63% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240920P00007500 | 2024-06-17 1:11PM EDT | 7.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 68 | 88.09% |
| MP240920P00010000 | 2024-06-26 10:52AM EDT | 10.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 478 | 56.06% |
| MP240920P00012500 | 2024-06-28 2:34PM EDT | 12.50 | 1.05 | 1.00 | 1.15 | +0.05 | +5.00% | 347 | 806 | 52.73% |
| MP240920P00015000 | 2024-06-26 12:28PM EDT | 15.00 | 2.98 | 2.25 | 2.75 | 0.00 | - | 1 | 1,514 | 50.10% |
| MP240920P00017500 | 2024-06-26 2:04PM EDT | 17.50 | 5.12 | 4.80 | 5.00 | 0.00 | - | 3 | 696 | 56.25% |
| MP240920P00020000 | 2024-06-26 9:57AM EDT | 20.00 | 7.76 | 6.90 | 9.20 | 0.00 | - | 2 | 119 | 104.79% |
| MP240920P00022500 | 2024-05-29 10:42AM EDT | 22.50 | 6.70 | 9.60 | 9.80 | 0.00 | - | 1 | 0 | 57.03% |
| MP240920P00025000 | 2024-06-13 12:05PM EDT | 25.00 | 10.90 | 10.30 | 12.90 | 0.00 | - | 2 | 1 | 123.05% |
| MP240920P00030000 | 2024-06-13 12:06PM EDT | 30.00 | 15.91 | 15.30 | 19.10 | 0.00 | - | 1 | 0 | 203.61% |
© 2024 Yahoo. All rights reserved.