MP Materials Corp. (MP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP260116C00002500 | 2024-06-10 9:50AM EDT | 2.50 | 12.55 | 8.60 | 13.00 | 0.00 | - | 2 | 9 | 126.37% |
| MP260116C00005000 | 2024-06-17 11:38AM EDT | 5.00 | 9.00 | 8.00 | 11.00 | 0.00 | - | 3 | 22 | 124.41% |
| MP260116C00007500 | 2024-06-27 1:37PM EDT | 7.50 | 6.80 | 5.50 | 6.90 | 0.00 | - | 16 | 87 | 59.42% |
| MP260116C00010000 | 2024-06-26 9:30AM EDT | 10.00 | 5.05 | 5.10 | 5.40 | 0.00 | - | 5 | 179 | 68.31% |
| MP260116C00012500 | 2024-06-28 10:26AM EDT | 12.50 | 4.05 | 3.90 | 4.10 | +0.11 | +2.79% | 5 | 422 | 63.57% |
| MP260116C00015000 | 2024-06-27 3:04PM EDT | 15.00 | 3.30 | 2.95 | 3.20 | 0.00 | - | 4 | 1,670 | 61.26% |
| MP260116C00017500 | 2024-06-28 2:07PM EDT | 17.50 | 2.41 | 2.15 | 2.50 | +0.06 | +2.55% | 1 | 859 | 58.98% |
| MP260116C00020000 | 2024-06-27 2:42PM EDT | 20.00 | 1.94 | 1.80 | 2.00 | 0.00 | - | 3 | 1,316 | 59.62% |
| MP260116C00022500 | 2024-06-28 1:30PM EDT | 22.50 | 1.52 | 1.35 | 1.60 | +0.14 | +10.14% | 580 | 492 | 58.55% |
| MP260116C00025000 | 2024-06-26 11:18AM EDT | 25.00 | 1.14 | 1.15 | 1.30 | 0.00 | - | 1 | 636 | 59.08% |
| MP260116C00030000 | 2024-06-27 11:25AM EDT | 30.00 | 0.78 | 0.75 | 0.90 | 0.00 | - | 81 | 580 | 59.03% |
| MP260116C00035000 | 2024-06-27 9:38AM EDT | 35.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 2,087 | 59.08% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP260116P00002500 | 2024-06-25 1:38PM EDT | 2.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 36 | 66 | 82.23% |
| MP260116P00005000 | 2024-06-26 1:02PM EDT | 5.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 41 | 47,652 | 66.21% |
| MP260116P00007500 | 2024-06-27 3:14PM EDT | 7.50 | 0.90 | 0.70 | 1.15 | 0.00 | - | 25 | 9,906 | 58.20% |
| MP260116P00010000 | 2024-06-28 12:07PM EDT | 10.00 | 1.68 | 1.45 | 1.90 | -0.07 | -4.00% | 2 | 989 | 51.29% |
| MP260116P00012500 | 2024-06-28 12:10PM EDT | 12.50 | 2.86 | 2.55 | 3.10 | -0.24 | -7.74% | 2 | 1,731 | 52.20% |
| MP260116P00015000 | 2024-06-27 10:37AM EDT | 15.00 | 4.40 | 4.20 | 4.50 | 0.00 | - | 1 | 1,150 | 47.85% |
| MP260116P00017500 | 2024-06-21 10:50AM EDT | 17.50 | 5.60 | 6.00 | 6.20 | 0.00 | - | 15 | 472 | 44.63% |
| MP260116P00020000 | 2024-06-27 11:12AM EDT | 20.00 | 8.20 | 7.80 | 8.20 | 0.00 | - | 4 | 180 | 43.07% |
| MP260116P00022500 | 2024-06-28 2:40PM EDT | 22.50 | 10.30 | 7.70 | 10.40 | -0.07 | -0.68% | 581 | 127 | 42.58% |
| MP260116P00025000 | 2024-01-31 10:30AM EDT | 25.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| MP260116P00030000 | 2024-03-18 9:39AM EDT | 30.00 | 16.70 | 14.00 | 15.20 | 0.00 | - | 1 | 122 | 0.00% |
© 2024 Yahoo. All rights reserved.