MP Materials Corp. (MP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240517C00015000 | 2024-05-06 3:20PM EDT | 2024-05-17 | 1.35 | 1.25 | 1.30 | +0.45 | +50.00% | 117 | 3,653 | 52.73% |
| MP240621C00015000 | 2024-05-06 2:14PM EDT | 2024-06-21 | 1.85 | 1.75 | 1.85 | +0.30 | +19.35% | 3 | 1,241 | 53.52% |
| MP240816C00015000 | 2024-05-01 1:40PM EDT | 2024-08-16 | 2.45 | 1.80 | 2.55 | 0.00 | - | 23 | 612 | 60.06% |
| MP240920C00015000 | 2024-05-06 2:56PM EDT | 2024-09-20 | 2.89 | 2.70 | 2.90 | +0.19 | +7.04% | 1 | 370 | 58.69% |
| MP241220C00015000 | 2024-05-06 10:13AM EDT | 2024-12-20 | 3.20 | 3.50 | 3.70 | -0.40 | -11.11% | 92 | 166 | 62.45% |
| MP250117C00015000 | 2024-05-06 12:41PM EDT | 2025-01-17 | 3.83 | 3.70 | 3.90 | +0.33 | +9.43% | 5 | 1,782 | 62.99% |
| MP260116C00015000 | 2024-05-06 2:41PM EDT | 2026-01-16 | 5.86 | 5.70 | 6.00 | +0.36 | +6.55% | 5 | 1,217 | 67.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240517P00015000 | 2024-05-06 3:25PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 72 | 7,516 | 52.15% |
| MP240621P00015000 | 2024-05-06 2:28PM EDT | 2024-06-21 | 0.65 | 0.65 | 0.70 | -0.20 | -23.53% | 31 | 2,002 | 50.88% |
| MP240816P00015000 | 2024-05-06 10:38AM EDT | 2024-08-16 | 1.25 | 1.20 | 1.25 | -0.15 | -10.71% | 40 | 877 | 52.05% |
| MP240920P00015000 | 2024-05-06 12:05PM EDT | 2024-09-20 | 1.40 | 1.40 | 1.50 | -0.20 | -12.50% | 18 | 910 | 51.07% |
| MP241220P00015000 | 2024-05-03 2:48PM EDT | 2024-12-20 | 2.17 | 2.00 | 2.10 | 0.00 | - | 2 | 5 | 52.34% |
| MP250117P00015000 | 2024-05-06 1:29PM EDT | 2025-01-17 | 2.10 | 2.10 | 2.20 | -0.20 | -8.70% | 3 | 521 | 51.42% |
| MP260116P00015000 | 2024-05-06 3:26PM EDT | 2026-01-16 | 3.60 | 3.50 | 3.70 | -0.10 | -2.70% | 4 | 1,091 | 51.88% |
© 2024 Yahoo. All rights reserved.