MP Materials Corp. (MP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP250117C00002500 | 2024-06-10 9:59AM EDT | 2.50 | 12.30 | 8.40 | 11.90 | 0.00 | - | 1 | 3 | 374.22% |
| MP250117C00005000 | 2024-06-26 10:10AM EDT | 5.00 | 7.35 | 7.40 | 9.90 | 0.00 | - | 1 | 9 | 150.49% |
| MP250117C00007500 | 2024-06-20 11:27AM EDT | 7.50 | 6.38 | 5.20 | 7.00 | 0.00 | - | 1 | 12 | 94.73% |
| MP250117C00010000 | 2024-06-28 9:31AM EDT | 10.00 | 4.00 | 3.70 | 3.90 | +0.10 | +2.56% | 5 | 387 | 65.19% |
| MP250117C00012500 | 2024-06-28 3:43PM EDT | 12.50 | 2.30 | 2.25 | 2.40 | -0.15 | -6.12% | 4 | 1,180 | 59.47% |
| MP250117C00015000 | 2024-06-28 3:02PM EDT | 15.00 | 1.40 | 1.35 | 1.45 | 0.00 | - | 4 | 2,526 | 58.01% |
| MP250117C00017500 | 2024-06-28 2:05PM EDT | 17.50 | 0.85 | 0.75 | 0.90 | +0.07 | +8.97% | 12 | 4,975 | 57.18% |
| MP250117C00020000 | 2024-06-27 11:43AM EDT | 20.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 40 | 2,184 | 58.30% |
| MP250117C00022500 | 2024-06-28 11:03AM EDT | 22.50 | 0.35 | 0.25 | 0.40 | 0.00 | - | 3 | 867 | 58.59% |
| MP250117C00025000 | 2024-06-28 9:49AM EDT | 25.00 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 5 | 5,988 | 61.62% |
| MP250117C00030000 | 2024-06-28 12:22PM EDT | 30.00 | 0.15 | 0.10 | 0.30 | -0.15 | -50.00% | 2 | 1,379 | 69.53% |
| MP250117C00035000 | 2024-06-26 11:03AM EDT | 35.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 5 | 1,834 | 83.50% |
| MP250117C00040000 | 2024-06-18 2:03PM EDT | 40.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 8 | 1,183 | 94.24% |
| MP250117C00045000 | 2024-05-16 12:38PM EDT | 45.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 4 | 1,613 | 89.84% |
| MP250117C00050000 | 2024-06-27 11:01AM EDT | 50.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 71 | 1,800 | 97.56% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP250117P00005000 | 2024-06-25 12:52PM EDT | 5.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 25 | 69 | 81.64% |
| MP250117P00007500 | 2024-06-26 2:30PM EDT | 7.50 | 0.25 | 0.05 | 0.55 | 0.00 | - | 10 | 5,037 | 63.57% |
| MP250117P00010000 | 2024-06-28 3:47PM EDT | 10.00 | 0.75 | 0.70 | 0.80 | -0.05 | -6.25% | 44 | 4,373 | 53.81% |
| MP250117P00012500 | 2024-06-26 3:12PM EDT | 12.50 | 1.80 | 1.65 | 1.75 | 0.00 | - | 163 | 1,196 | 50.05% |
| MP250117P00015000 | 2024-06-26 11:51AM EDT | 15.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 2,000 | 1,428 | 50.73% |
| MP250117P00017500 | 2024-06-28 12:01PM EDT | 17.50 | 5.10 | 5.10 | 6.50 | -0.30 | -5.56% | 1 | 998 | 63.33% |
| MP250117P00020000 | 2024-06-27 11:24AM EDT | 20.00 | 7.58 | 7.30 | 9.00 | 0.00 | - | 4 | 1,576 | 70.41% |
| MP250117P00022500 | 2024-06-24 9:31AM EDT | 22.50 | 8.90 | 7.70 | 11.80 | 0.00 | - | 1 | 246 | 113.57% |
| MP250117P00025000 | 2024-06-28 12:25PM EDT | 25.00 | 12.15 | 11.50 | 14.20 | -0.25 | -2.02% | 21 | 399 | 76.95% |
| MP250117P00030000 | 2024-05-29 9:30AM EDT | 30.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MP250117P00035000 | 2023-11-21 3:33PM EDT | 35.00 | 19.40 | 15.10 | 17.00 | 0.00 | - | 300 | 0 | 0.00% |
| MP250117P00040000 | 2023-10-12 9:44AM EDT | 40.00 | 22.90 | 24.50 | 25.70 | 0.00 | - | 1 | 0 | 0.00% |
| MP250117P00045000 | 2024-05-20 2:06PM EDT | 45.00 | 27.00 | 30.30 | 31.80 | 0.00 | - | 4 | 0 | 0.00% |
| MP250117P00050000 | 2023-09-27 11:46AM EDT | 50.00 | 31.20 | 31.90 | 35.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.