MP Materials Corp. (MP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240621C00002500 | 2024-04-01 12:51PM EDT | 2.50 | 13.30 | 12.30 | 14.90 | 0.00 | - | 2 | 4 | 0.00% |
| MP240621C00007500 | 2024-04-09 9:38AM EDT | 7.50 | 9.30 | 7.10 | 9.00 | 0.00 | - | 20 | 6 | 0.00% |
| MP240621C00010000 | 2024-05-14 11:08AM EDT | 10.00 | 7.90 | 7.90 | 8.10 | 0.00 | - | 21 | 90 | 103.13% |
| MP240621C00012500 | 2024-05-15 3:50PM EDT | 12.50 | 5.52 | 5.50 | 5.70 | -0.48 | -8.00% | 4 | 335 | 83.79% |
| MP240621C00015000 | 2024-05-15 3:42PM EDT | 15.00 | 3.26 | 3.20 | 3.40 | -0.49 | -13.07% | 57 | 1,500 | 64.55% |
| MP240621C00017500 | 2024-05-15 3:50PM EDT | 17.50 | 1.55 | 1.50 | 1.55 | -0.40 | -20.62% | 834 | 5,925 | 57.03% |
| MP240621C00020000 | 2024-05-15 3:57PM EDT | 20.00 | 0.61 | 0.60 | 0.65 | -0.24 | -26.97% | 4,200 | 9,440 | 58.59% |
| MP240621C00022500 | 2024-05-15 3:56PM EDT | 22.50 | 0.35 | 0.25 | 0.35 | -0.03 | -10.00% | 1,023 | 1,971 | 65.14% |
| MP240621C00025000 | 2024-05-15 3:23PM EDT | 25.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 93 | 1,185 | 67.19% |
| MP240621C00030000 | 2024-05-15 9:41AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 8 | 605 | 79.69% |
| MP240621C00035000 | 2024-05-15 9:31AM EDT | 35.00 | 0.10 | 0.00 | 0.10 | +0.06 | +150.00% | 4 | 698 | 98.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240621P00007500 | 2024-05-09 12:07PM EDT | 7.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 78 | 149.22% |
| MP240621P00010000 | 2024-05-13 9:50AM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 91 | 96.88% |
| MP240621P00012500 | 2024-05-15 12:57PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 12 | 1,971 | 64.06% |
| MP240621P00015000 | 2024-05-15 3:14PM EDT | 15.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 173 | 2,199 | 53.91% |
| MP240621P00017500 | 2024-05-15 3:54PM EDT | 17.50 | 0.95 | 0.90 | 1.00 | +0.15 | +18.75% | 337 | 1,756 | 50.59% |
| MP240621P00020000 | 2024-05-15 3:51PM EDT | 20.00 | 2.60 | 2.50 | 2.65 | +0.30 | +13.04% | 208 | 752 | 52.64% |
| MP240621P00022500 | 2024-05-14 12:09PM EDT | 22.50 | 4.46 | 4.60 | 4.80 | 0.00 | - | 1 | 18 | 51.37% |
| MP240621P00025000 | 2024-05-07 11:41AM EDT | 25.00 | 8.77 | 7.00 | 7.20 | 0.00 | - | 1 | 2 | 51.56% |
| MP240621P00030000 | 2023-11-16 2:24PM EDT | 30.00 | 14.20 | 11.90 | 12.10 | 0.00 | - | 1 | 0 | 74.22% |
| MP240621P00035000 | 2023-08-17 9:43AM EDT | 35.00 | 13.60 | 12.50 | 12.70 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.