MP Materials Corp. (MP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240517C00002500 | 2024-01-19 10:30AM EDT | 2.50 | 13.38 | 12.80 | 15.90 | 0.00 | - | 1 | 1 | 1,784.38% |
| MP240517C00007500 | 2024-05-03 9:44AM EDT | 7.50 | 9.20 | 8.50 | 10.60 | 0.00 | - | 10 | 4 | 623.44% |
| MP240517C00010000 | 2024-05-14 3:45PM EDT | 10.00 | 8.30 | 6.00 | 8.10 | 0.00 | - | 3 | 30 | 441.41% |
| MP240517C00012500 | 2024-05-15 2:21PM EDT | 12.50 | 5.39 | 5.40 | 5.60 | -0.21 | -3.75% | 6 | 234 | 243.75% |
| MP240517C00015000 | 2024-05-15 3:36PM EDT | 15.00 | 3.00 | 2.90 | 3.00 | -0.50 | -14.29% | 250 | 3,655 | 106.25% |
| MP240517C00017500 | 2024-05-15 3:59PM EDT | 17.50 | 0.65 | 0.60 | 0.65 | -0.55 | -45.83% | 686 | 3,979 | 57.81% |
| MP240517C00020000 | 2024-05-15 3:43PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 1,417 | 6,125 | 93.75% |
| MP240517C00022500 | 2024-05-15 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 2,227 | 131.25% |
| MP240517C00025000 | 2024-05-06 10:16AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 961 | 178.13% |
| MP240517C00030000 | 2024-05-14 11:50AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 308 | 256.25% |
| MP240517C00035000 | 2024-05-14 11:43AM EDT | 35.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 255 | 318.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240517P00007500 | 2024-04-05 9:55AM EDT | 7.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 443.75% |
| MP240517P00010000 | 2024-05-08 12:21PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 50.00% |
| MP240517P00012500 | 2024-05-14 1:22PM EDT | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 731 | 201.56% |
| MP240517P00015000 | 2024-05-15 11:42AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 52 | 7,156 | 110.94% |
| MP240517P00017500 | 2024-05-15 2:06PM EDT | 17.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 389 | 2,438 | 50.00% |
| MP240517P00020000 | 2024-05-15 10:10AM EDT | 20.00 | 2.10 | 2.00 | 2.15 | +0.33 | +18.64% | 28 | 493 | 56.25% |
| MP240517P00022500 | 2024-05-15 3:22PM EDT | 22.50 | 4.60 | 4.40 | 4.90 | -1.80 | -28.13% | 1 | 4 | 163.28% |
| MP240517P00025000 | 2024-05-15 3:22PM EDT | 25.00 | 7.10 | 6.90 | 7.10 | -1.96 | -21.63% | 1 | 1 | 184.38% |
| MP240517P00030000 | 2024-05-06 10:11AM EDT | 30.00 | 14.30 | 11.90 | 13.80 | 0.00 | - | 1 | 0 | 526.95% |
| MP240517P00035000 | 2023-07-26 10:55AM EDT | 35.00 | 11.70 | 15.60 | 15.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.