MP Materials Corp. (MP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP250117C00002500 | 2023-10-20 11:02AM EDT | 2.50 | 15.00 | 13.60 | 14.00 | 0.00 | - | 1 | 2 | 0.00% |
| MP250117C00005000 | 2024-05-17 12:36PM EDT | 5.00 | 13.70 | 11.60 | 13.10 | 0.00 | - | 2 | 9 | 117.77% |
| MP250117C00007500 | 2024-04-23 3:57PM EDT | 7.50 | 9.00 | 10.10 | 10.80 | 0.00 | - | 2 | 8 | 72.46% |
| MP250117C00010000 | 2024-05-17 3:34PM EDT | 10.00 | 9.01 | 8.40 | 8.60 | 0.00 | - | 4 | 296 | 75.93% |
| MP250117C00012500 | 2024-05-22 9:49AM EDT | 12.50 | 6.86 | 6.40 | 6.70 | -0.04 | -0.58% | 5 | 243 | 68.60% |
| MP250117C00015000 | 2024-05-22 12:17PM EDT | 15.00 | 5.00 | 4.80 | 5.00 | +0.23 | +4.82% | 4 | 2,217 | 64.06% |
| MP250117C00017500 | 2024-05-22 12:11PM EDT | 17.50 | 3.58 | 3.40 | 3.60 | +0.13 | +3.77% | 11 | 4,187 | 59.72% |
| MP250117C00020000 | 2024-05-22 12:33PM EDT | 20.00 | 2.60 | 2.40 | 2.55 | +0.12 | +4.84% | 24 | 2,132 | 57.62% |
| MP250117C00022500 | 2024-05-21 9:36AM EDT | 22.50 | 1.85 | 1.75 | 1.80 | 0.00 | - | 2 | 899 | 57.13% |
| MP250117C00025000 | 2024-05-22 1:32PM EDT | 25.00 | 1.30 | 1.25 | 1.30 | +0.01 | +0.81% | 51 | 5,560 | 56.89% |
| MP250117C00030000 | 2024-05-21 11:17AM EDT | 30.00 | 0.66 | 0.65 | 0.70 | 0.00 | - | 10 | 1,668 | 57.03% |
| MP250117C00035000 | 2024-05-22 11:32AM EDT | 35.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 9 | 1,854 | 57.62% |
| MP250117C00040000 | 2024-05-21 11:23AM EDT | 40.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 1,192 | 59.96% |
| MP250117C00045000 | 2024-05-16 12:38PM EDT | 45.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 1,613 | 60.35% |
| MP250117C00050000 | 2024-05-17 1:00PM EDT | 50.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 4 | 1,829 | 71.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP250117P00005000 | 2024-03-13 3:58PM EDT | 5.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 25 | 75 | 92.19% |
| MP250117P00007500 | 2024-05-14 2:53PM EDT | 7.50 | 0.20 | 0.05 | 0.40 | 0.00 | - | 3 | 5,033 | 73.63% |
| MP250117P00010000 | 2024-05-16 3:29PM EDT | 10.00 | 0.45 | 0.30 | 0.60 | 0.00 | - | 1 | 4,378 | 63.48% |
| MP250117P00012500 | 2024-05-16 10:12AM EDT | 12.50 | 1.00 | 0.75 | 1.00 | 0.00 | - | 3 | 867 | 56.84% |
| MP250117P00015000 | 2024-05-21 11:17AM EDT | 15.00 | 1.65 | 1.55 | 1.60 | 0.00 | - | 1 | 487 | 51.95% |
| MP250117P00017500 | 2024-05-17 10:41AM EDT | 17.50 | 2.55 | 2.60 | 2.70 | 0.00 | - | 1 | 935 | 49.71% |
| MP250117P00020000 | 2024-05-20 12:56PM EDT | 20.00 | 4.10 | 4.00 | 4.20 | 0.00 | - | 54 | 1,555 | 48.32% |
| MP250117P00022500 | 2024-05-22 10:59AM EDT | 22.50 | 5.85 | 5.80 | 6.00 | +0.05 | +0.86% | 5 | 327 | 47.24% |
| MP250117P00025000 | 2024-05-17 3:13PM EDT | 25.00 | 7.68 | 7.80 | 8.00 | 0.00 | - | 194 | 1,570 | 45.65% |
| MP250117P00030000 | 2024-05-17 10:24AM EDT | 30.00 | 11.84 | 12.30 | 12.50 | 0.00 | - | 100 | 100 | 43.46% |
| MP250117P00035000 | 2023-11-21 3:33PM EDT | 35.00 | 19.40 | 15.10 | 17.00 | 0.00 | - | 300 | 0 | 0.00% |
| MP250117P00040000 | 2023-10-12 9:44AM EDT | 40.00 | 22.90 | 24.50 | 25.70 | 0.00 | - | 1 | 0 | 121.88% |
| MP250117P00045000 | 2024-05-20 2:06PM EDT | 45.00 | 27.00 | 26.90 | 27.60 | 0.00 | - | 4 | 0 | 70.41% |
| MP250117P00050000 | 2023-09-27 11:46AM EDT | 50.00 | 31.20 | 31.90 | 35.70 | 0.00 | - | 1 | 0 | 110.55% |
© 2024 Yahoo. All rights reserved.