MP Materials Corp. (MP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240920C00007500 | 2024-03-18 1:05PM EDT | 7.50 | 6.14 | 9.30 | 9.80 | 0.00 | - | - | 1 | 0.00% |
| MP240920C00010000 | 2024-05-15 9:41AM EDT | 10.00 | 8.95 | 8.30 | 8.60 | +1.95 | +27.86% | 1 | 105 | 90.23% |
| MP240920C00012500 | 2024-05-14 3:55PM EDT | 12.50 | 6.70 | 6.10 | 6.40 | 0.00 | - | 1 | 277 | 75.68% |
| MP240920C00015000 | 2024-05-15 12:57PM EDT | 15.00 | 4.40 | 4.20 | 4.40 | -0.25 | -5.38% | 200 | 371 | 65.87% |
| MP240920C00017500 | 2024-05-15 12:44PM EDT | 17.50 | 2.86 | 2.80 | 2.90 | -0.24 | -7.74% | 43 | 1,599 | 62.50% |
| MP240920C00020000 | 2024-05-15 12:38PM EDT | 20.00 | 1.81 | 1.70 | 1.85 | -0.19 | -9.50% | 107 | 713 | 59.72% |
| MP240920C00022500 | 2024-05-15 10:27AM EDT | 22.50 | 1.12 | 1.10 | 1.15 | -0.13 | -10.40% | 59 | 6,364 | 59.67% |
| MP240920C00025000 | 2024-05-15 10:08AM EDT | 25.00 | 0.80 | 0.65 | 0.75 | +0.02 | +2.56% | 4 | 2,298 | 59.52% |
| MP240920C00030000 | 2024-05-15 10:38AM EDT | 30.00 | 0.33 | 0.25 | 0.40 | -0.02 | -5.71% | 64 | 145 | 62.50% |
| MP240920C00035000 | 2024-05-15 1:40PM EDT | 35.00 | 0.40 | 0.10 | 0.35 | +0.19 | +90.48% | 10 | 72 | 69.24% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240920P00007500 | 2024-04-29 2:20PM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 25.00% |
| MP240920P00010000 | 2024-05-14 2:42PM EDT | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 362 | 25.00% |
| MP240920P00012500 | 2024-05-14 3:08PM EDT | 12.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 8 | 397 | 56.15% |
| MP240920P00015000 | 2024-05-15 10:10AM EDT | 15.00 | 0.93 | 0.85 | 0.95 | -0.03 | -3.12% | 4 | 913 | 52.78% |
| MP240920P00017500 | 2024-05-14 12:31PM EDT | 17.50 | 1.50 | 1.85 | 1.95 | -0.43 | -22.28% | 1 | 664 | 50.68% |
| MP240920P00020000 | 2024-05-14 1:56PM EDT | 20.00 | 3.38 | 3.20 | 3.40 | 0.00 | - | 21 | 118 | 49.85% |
| MP240920P00022500 | 2024-05-10 10:28AM EDT | 22.50 | 6.50 | 5.10 | 5.30 | 0.00 | - | 3 | 20 | 49.81% |
| MP240920P00025000 | 2024-05-14 10:06AM EDT | 25.00 | 7.62 | 7.20 | 7.40 | 0.00 | - | 1 | 13 | 47.75% |
| MP240920P00030000 | 2024-05-14 12:08PM EDT | 30.00 | 11.90 | 11.90 | 12.10 | 0.00 | - | 1 | 1 | 44.53% |
© 2024 Yahoo. All rights reserved.