MP Materials Corp. (MP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP260116C00002500 | 2024-03-20 2:28PM EDT | 2.50 | 11.10 | 12.20 | 16.80 | 0.00 | - | 2 | 8 | 222.66% |
| MP260116C00005000 | 2024-05-16 3:34PM EDT | 5.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MP260116C00007500 | 2024-05-21 11:04AM EDT | 7.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MP260116C00010000 | 2024-05-16 1:21PM EDT | 10.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MP260116C00012500 | 2024-05-20 1:17PM EDT | 12.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MP260116C00015000 | 2024-05-21 12:47PM EDT | 15.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MP260116C00017500 | 2024-05-21 11:04AM EDT | 17.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MP260116C00020000 | 2024-05-21 11:29AM EDT | 20.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MP260116C00022500 | 2024-05-17 11:15AM EDT | 22.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MP260116C00025000 | 2024-05-21 9:30AM EDT | 25.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MP260116C00030000 | 2024-05-21 3:51PM EDT | 30.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MP260116C00035000 | 2024-05-20 2:14PM EDT | 35.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP260116P00002500 | 2024-05-20 1:33PM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MP260116P00005000 | 2024-05-14 10:44AM EDT | 5.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| MP260116P00007500 | 2024-05-20 11:28AM EDT | 7.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MP260116P00010000 | 2024-05-20 11:57AM EDT | 10.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MP260116P00012500 | 2024-05-21 3:56PM EDT | 12.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MP260116P00015000 | 2024-05-21 2:55PM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| MP260116P00017500 | 2024-05-21 2:55PM EDT | 17.50 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MP260116P00020000 | 2024-04-23 9:49AM EDT | 20.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MP260116P00022500 | 2024-05-06 9:30AM EDT | 22.50 | 8.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MP260116P00025000 | 2024-01-31 10:30AM EDT | 25.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| MP260116P00030000 | 2024-03-18 9:39AM EDT | 30.00 | 16.70 | 14.00 | 15.20 | 0.00 | - | 1 | 122 | 57.40% |
© 2024 Yahoo. All rights reserved.