MP Materials Corp. (MP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240419C00002500 | 2024-04-08 3:30PM EDT | 2.50 | 13.45 | 13.90 | 14.10 | 0.00 | - | - | 1 | 1,287.50% |
| MP240419C00005000 | 2024-03-21 10:33AM EDT | 5.00 | 9.20 | 11.40 | 11.60 | 0.00 | - | 2 | 1 | 818.75% |
| MP240419C00010000 | 2024-04-15 10:55AM EDT | 10.00 | 6.76 | 6.40 | 6.60 | 0.00 | - | 10 | 17 | 371.88% |
| MP240419C00012500 | 2024-04-18 10:38AM EDT | 12.50 | 4.15 | 3.90 | 4.10 | -0.13 | -3.04% | 1 | 199 | 225.00% |
| MP240419C00015000 | 2024-04-18 2:28PM EDT | 15.00 | 1.45 | 1.50 | 1.60 | -0.37 | -20.33% | 40 | 4,611 | 117.19% |
| MP240419C00017500 | 2024-04-18 2:34PM EDT | 17.50 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 74 | 3,081 | 57.81% |
| MP240419C00020000 | 2024-04-18 2:16PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,975 | 143.75% |
| MP240419C00022500 | 2024-04-10 10:59AM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 205 | 210.94% |
| MP240419C00025000 | 2024-04-12 1:16PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 40 | 70 | 268.75% |
| MP240419C00030000 | 2024-03-07 10:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 362.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240419P00005000 | 2024-04-03 9:31AM EDT | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 737.50% |
| MP240419P00007500 | 2024-03-04 3:03PM EDT | 7.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 500.00% |
| MP240419P00010000 | 2024-04-09 12:34PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 170 | 331.25% |
| MP240419P00012500 | 2024-04-18 10:47AM EDT | 12.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 2,756 | 196.88% |
| MP240419P00015000 | 2024-04-18 12:04PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 32 | 1,477 | 81.25% |
| MP240419P00017500 | 2024-04-18 3:31PM EDT | 17.50 | 1.00 | 0.95 | 1.10 | +0.15 | +17.65% | 25 | 502 | 70.31% |
| MP240419P00020000 | 2024-04-12 1:09PM EDT | 20.00 | 3.20 | 3.40 | 3.60 | 0.00 | - | 6 | 15 | 164.06% |
| MP240419P00022500 | 2024-03-05 12:39PM EDT | 22.50 | 7.73 | 7.40 | 7.90 | 0.00 | - | - | 0 | 691.41% |
| MP240419P00025000 | 2024-03-06 10:46AM EDT | 25.00 | 10.40 | 10.20 | 10.40 | 0.00 | - | 5 | 0 | 821.09% |
© 2024 Yahoo. All rights reserved.