MP Materials Corp. (MP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240816C00007500 | 2024-04-18 12:19PM EDT | 7.50 | 9.30 | 10.60 | 10.90 | 0.00 | - | - | 1 | 141.80% |
| MP240816C00010000 | 2024-05-14 1:56PM EDT | 10.00 | 8.34 | 8.20 | 8.40 | 0.00 | - | 20 | 196 | 105.08% |
| MP240816C00012500 | 2024-05-15 1:19PM EDT | 12.50 | 6.20 | 5.90 | 6.10 | +0.10 | +1.64% | 3 | 338 | 83.01% |
| MP240816C00015000 | 2024-05-15 12:16PM EDT | 15.00 | 4.10 | 3.80 | 4.00 | 0.00 | - | 2 | 626 | 67.38% |
| MP240816C00017500 | 2024-05-15 11:34AM EDT | 17.50 | 2.30 | 2.35 | 2.50 | -0.45 | -16.36% | 44 | 2,951 | 63.77% |
| MP240816C00020000 | 2024-05-15 1:29PM EDT | 20.00 | 1.49 | 1.35 | 1.40 | -0.14 | -8.59% | 175 | 2,190 | 60.64% |
| MP240816C00022500 | 2024-05-15 1:53PM EDT | 22.50 | 0.80 | 0.75 | 0.80 | -0.21 | -20.79% | 319 | 1,826 | 60.21% |
| MP240816C00025000 | 2024-05-15 1:40PM EDT | 25.00 | 0.40 | 0.40 | 0.45 | -0.17 | -29.82% | 40 | 1,935 | 59.96% |
| MP240816C00030000 | 2024-05-15 12:18PM EDT | 30.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 6 | 387 | 66.21% |
| MP240816C00035000 | 2024-05-14 1:16PM EDT | 35.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 9 | 243 | 73.24% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240816P00007500 | 2024-04-04 12:44PM EDT | 7.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 97 | 134.96% |
| MP240816P00010000 | 2024-05-14 10:58AM EDT | 10.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 21 | 6,726 | 73.05% |
| MP240816P00012500 | 2024-05-15 12:22PM EDT | 12.50 | 0.26 | 0.20 | 0.35 | +0.06 | +30.00% | 1 | 1,244 | 60.16% |
| MP240816P00015000 | 2024-05-15 12:41PM EDT | 15.00 | 0.65 | 0.65 | 0.75 | +0.01 | +1.56% | 69 | 1,092 | 53.22% |
| MP240816P00017500 | 2024-05-15 2:01PM EDT | 17.50 | 1.57 | 1.55 | 1.65 | -0.09 | -5.42% | 47 | 955 | 50.49% |
| MP240816P00020000 | 2024-05-15 12:31PM EDT | 20.00 | 3.10 | 3.00 | 3.20 | -0.20 | -6.06% | 8 | 353 | 49.95% |
| MP240816P00022500 | 2024-05-14 3:19PM EDT | 22.50 | 4.80 | 4.90 | 5.10 | 0.00 | - | 3 | 1,293 | 46.78% |
| MP240816P00025000 | 2024-04-11 3:51PM EDT | 25.00 | 7.90 | 8.80 | 9.00 | 0.00 | - | 12 | 12 | 103.66% |
| MP240816P00030000 | 2023-11-22 12:54PM EDT | 30.00 | 14.01 | 10.50 | 10.70 | 0.00 | - | 1 | 79 | 0.00% |
| MP240816P00035000 | 2023-08-10 10:51AM EDT | 35.00 | 12.62 | 13.60 | 13.90 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.