MP Materials Corp. (MP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 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 | 692.19% |
| MP240517C00007500 | 2024-04-08 9:54AM EDT | 7.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| MP240517C00010000 | 2024-04-16 3:31PM EDT | 10.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| MP240517C00012500 | 2024-04-29 9:34AM EDT | 12.50 | 3.98 | 0.00 | 0.00 | 0.00 | - | 30 | 246 | 0.00% |
| MP240517C00015000 | 2024-04-29 3:51PM EDT | 15.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 3,598 | 0.00% |
| MP240517C00017500 | 2024-04-29 3:56PM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 302 | 4,316 | 6.25% |
| MP240517C00020000 | 2024-04-29 3:22PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 353 | 4,399 | 25.00% |
| MP240517C00022500 | 2024-04-26 12:12PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,228 | 25.00% |
| MP240517C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 962 | 50.00% |
| MP240517C00030000 | 2024-04-16 10:20AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 311 | 50.00% |
| MP240517C00035000 | 2024-04-19 2:56PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 255 | 50.00% |
PutsforMay 17, 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 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| MP240517P00010000 | 2024-04-29 3:16PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 50.00% |
| MP240517P00012500 | 2024-04-29 3:50PM EDT | 12.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 802 | 25.00% |
| MP240517P00015000 | 2024-04-29 3:57PM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 119 | 7,172 | 12.50% |
| MP240517P00017500 | 2024-04-29 12:08PM EDT | 17.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 2,413 | 0.00% |
| MP240517P00020000 | 2024-04-24 1:28PM EDT | 20.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 655 | 0.00% |
| MP240517P00022500 | 2024-04-15 11:38AM EDT | 22.50 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MP240517P00025000 | 2024-04-26 11:24AM EDT | 25.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MP240517P00030000 | 2023-10-16 1:16PM EDT | 30.00 | 11.70 | 13.50 | 13.70 | 0.00 | - | 1 | 3 | 117.19% |
| 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.