MP Materials Corp. (MP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240517C00002500 | 2024-01-19 10:30AM EDT | 2.50 | 13.38 | 12.80 | 15.90 | 0.00 | - | 1 | 1 | 948.44% |
| MP240517C00007500 | 2024-04-08 9:54AM EDT | 7.50 | 8.50 | 8.30 | 10.50 | 0.00 | - | 10 | 14 | 407.81% |
| MP240517C00010000 | 2024-04-16 3:31PM EDT | 10.00 | 6.50 | 5.80 | 8.10 | 0.00 | - | 2 | 38 | 292.38% |
| MP240517C00012500 | 2024-04-30 10:07AM EDT | 12.50 | 3.60 | 3.40 | 3.60 | 0.00 | - | 14 | 258 | 80.08% |
| MP240517C00015000 | 2024-05-01 3:38PM EDT | 15.00 | 1.50 | 1.35 | 1.45 | +0.09 | +6.38% | 183 | 3,600 | 65.43% |
| MP240517C00017500 | 2024-05-01 3:52PM EDT | 17.50 | 0.35 | 0.30 | 0.35 | 0.00 | - | 82 | 4,280 | 63.09% |
| MP240517C00020000 | 2024-05-01 3:08PM EDT | 20.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 108 | 4,406 | 69.92% |
| MP240517C00022500 | 2024-05-01 1:54PM EDT | 22.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 2,228 | 78.91% |
| MP240517C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 962 | 98.44% |
| MP240517C00030000 | 2024-04-16 10:20AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 311 | 129.69% |
| MP240517C00035000 | 2024-04-19 2:56PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 255 | 181.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240517P00007500 | 2024-04-05 9:55AM EDT | 7.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 165.63% |
| MP240517P00010000 | 2024-04-29 3:16PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 266 | 107.81% |
| MP240517P00012500 | 2024-05-01 1:34PM EDT | 12.50 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 18 | 798 | 76.56% |
| MP240517P00015000 | 2024-05-01 3:14PM EDT | 15.00 | 0.34 | 0.40 | 0.50 | -0.11 | -24.44% | 58 | 7,179 | 62.11% |
| MP240517P00017500 | 2024-05-01 2:09PM EDT | 17.50 | 1.85 | 1.75 | 1.95 | +0.30 | +19.35% | 16 | 2,413 | 57.23% |
| MP240517P00020000 | 2024-04-30 1:01PM EDT | 20.00 | 4.20 | 2.60 | 4.30 | 0.00 | - | 10 | 655 | 91.02% |
| MP240517P00022500 | 2024-04-15 11:38AM EDT | 22.50 | 5.84 | 6.50 | 6.70 | 0.00 | - | 1 | 32 | 68.75% |
| MP240517P00025000 | 2024-04-26 11:24AM EDT | 25.00 | 9.06 | 9.00 | 9.20 | 0.00 | - | 1 | 1 | 87.50% |
| MP240517P00030000 | 2023-10-16 1:16PM EDT | 30.00 | 11.70 | 13.50 | 13.70 | 0.00 | - | 1 | 3 | 0.00% |
| MP240517P00035000 | 2023-07-26 10:55AM EDT | 35.00 | 11.70 | 15.60 | 15.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.