MP Materials Corp. (MP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
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 | 2,050.00% |
| MP240517C00007500 | 2024-05-03 9:44AM EDT | 7.50 | 9.20 | 10.80 | 11.00 | 0.00 | - | 10 | 4 | 943.75% |
| MP240517C00010000 | 2024-05-16 12:54PM EDT | 10.00 | 8.16 | 8.30 | 9.60 | 0.00 | - | 1 | 30 | 1,135.94% |
| MP240517C00012500 | 2024-05-17 10:53AM EDT | 12.50 | 6.00 | 5.80 | 6.00 | +0.60 | +11.11% | 2 | 219 | 453.13% |
| MP240517C00015000 | 2024-05-17 1:09PM EDT | 15.00 | 3.51 | 3.30 | 3.60 | +0.40 | +12.86% | 91 | 3,597 | 303.13% |
| MP240517C00017500 | 2024-05-17 1:40PM EDT | 17.50 | 0.83 | 0.80 | 0.95 | +0.16 | +23.88% | 324 | 3,744 | 81.25% |
| MP240517C00020000 | 2024-05-17 11:51AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 5,360 | 104.69% |
| MP240517C00022500 | 2024-05-17 11:05AM EDT | 22.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 2,211 | 207.81% |
| MP240517C00025000 | 2024-05-06 10:16AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 961 | 290.63% |
| MP240517C00030000 | 2024-05-14 11:50AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 308 | 425.00% |
| MP240517C00035000 | 2024-05-14 11:43AM EDT | 35.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 5 | 255 | 706.25% |
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 | 0.05 | 0.00 | - | 5 | 7 | 787.50% |
| MP240517P00010000 | 2024-05-08 12:21PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 266 | 550.00% |
| MP240517P00012500 | 2024-05-15 11:16AM EDT | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 730 | 365.63% |
| MP240517P00015000 | 2024-05-16 11:27AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 7,098 | 209.38% |
| MP240517P00017500 | 2024-05-17 9:44AM EDT | 17.50 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 2,451 | 78.91% |
| MP240517P00020000 | 2024-05-17 12:36PM EDT | 20.00 | 1.63 | 1.45 | 1.70 | -0.57 | -25.91% | 23 | 495 | 100.00% |
| MP240517P00022500 | 2024-05-15 3:22PM EDT | 22.50 | 4.60 | 4.00 | 4.20 | 0.00 | - | 1 | 4 | 200.00% |
| MP240517P00025000 | 2024-05-17 12:36PM EDT | 25.00 | 6.43 | 6.50 | 8.00 | -0.67 | -9.44% | 3 | 1 | 601.56% |
| MP240517P00030000 | 2024-05-06 10:11AM EDT | 30.00 | 14.30 | 10.60 | 11.70 | 0.00 | - | 1 | 0 | 412.50% |
| 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.