MP Materials Corp. (MP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP250117C00002500 | 2024-06-10 9:59AM EDT | 2.50 | 12.30 | 11.50 | 11.80 | 0.00 | - | 1 | 3 | 128.13% |
| MP250117C00005000 | 2024-05-29 3:17PM EDT | 5.00 | 10.90 | 9.10 | 9.40 | 0.00 | - | 1 | 9 | 92.19% |
| MP250117C00007500 | 2024-06-10 9:39AM EDT | 7.50 | 7.60 | 6.90 | 7.10 | 0.00 | - | 1 | 12 | 76.56% |
| MP250117C00010000 | 2024-06-13 3:15PM EDT | 10.00 | 4.90 | 4.80 | 5.00 | -0.60 | -10.91% | 6 | 312 | 63.87% |
| MP250117C00012500 | 2024-06-07 11:04AM EDT | 12.50 | 4.00 | 3.20 | 3.30 | 0.00 | - | 5 | 253 | 58.79% |
| MP250117C00015000 | 2024-06-13 2:39PM EDT | 15.00 | 2.05 | 2.00 | 2.10 | -0.40 | -16.33% | 17 | 2,321 | 55.91% |
| MP250117C00017500 | 2024-06-13 3:08PM EDT | 17.50 | 1.25 | 1.20 | 1.30 | -0.23 | -15.54% | 59 | 4,601 | 54.30% |
| MP250117C00020000 | 2024-06-13 1:36PM EDT | 20.00 | 0.80 | 0.75 | 0.85 | -0.25 | -23.81% | 12 | 2,199 | 54.79% |
| MP250117C00022500 | 2024-06-13 12:42PM EDT | 22.50 | 0.50 | 0.45 | 0.55 | -0.20 | -28.57% | 5 | 931 | 54.69% |
| MP250117C00025000 | 2024-06-13 2:43PM EDT | 25.00 | 0.35 | 0.30 | 0.40 | -0.08 | -18.60% | 153 | 5,939 | 56.25% |
| MP250117C00030000 | 2024-06-13 11:07AM EDT | 30.00 | 0.16 | 0.15 | 0.25 | -0.09 | -36.00% | 169 | 1,572 | 59.86% |
| MP250117C00035000 | 2024-06-13 11:12AM EDT | 35.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 30 | 1,848 | 70.12% |
| MP250117C00040000 | 2024-06-03 3:40PM EDT | 40.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 1,189 | 75.68% |
| MP250117C00045000 | 2024-05-16 12:38PM EDT | 45.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 4 | 1,613 | 79.88% |
| MP250117C00050000 | 2024-06-13 10:03AM EDT | 50.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 1,811 | 77.93% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP250117P00005000 | 2024-03-13 3:58PM EDT | 5.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 25 | 75 | 83.98% |
| MP250117P00007500 | 2024-05-14 2:53PM EDT | 7.50 | 0.20 | 0.15 | 0.40 | 0.00 | - | 3 | 5,033 | 66.21% |
| MP250117P00010000 | 2024-06-05 11:39AM EDT | 10.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 1 | 4,386 | 55.96% |
| MP250117P00012500 | 2024-06-13 12:30PM EDT | 12.50 | 1.35 | 1.25 | 1.45 | +0.20 | +17.39% | 3 | 941 | 50.00% |
| MP250117P00015000 | 2024-06-13 1:36PM EDT | 15.00 | 2.60 | 2.50 | 2.65 | +0.20 | +8.33% | 15 | 852 | 48.15% |
| MP250117P00017500 | 2024-06-13 11:22AM EDT | 17.50 | 4.20 | 4.20 | 4.40 | +0.23 | +5.79% | 75 | 945 | 47.22% |
| MP250117P00020000 | 2024-05-24 3:36PM EDT | 20.00 | 4.50 | 6.20 | 6.50 | 0.00 | - | 2 | 1,543 | 47.85% |
| MP250117P00022500 | 2024-06-11 10:57AM EDT | 22.50 | 8.17 | 8.50 | 8.70 | 0.00 | - | 1 | 323 | 45.51% |
| MP250117P00025000 | 2024-05-24 9:36AM EDT | 25.00 | 8.30 | 10.90 | 11.10 | 0.00 | - | 21 | 1,584 | 46.88% |
| MP250117P00030000 | 2024-05-29 9:30AM EDT | 30.00 | 13.70 | 15.90 | 16.10 | 0.00 | - | 1 | 6 | 57.42% |
| MP250117P00035000 | 2023-11-21 3:33PM EDT | 35.00 | 19.40 | 15.10 | 17.00 | 0.00 | - | 300 | 0 | 0.00% |
| MP250117P00040000 | 2023-10-12 9:44AM EDT | 40.00 | 22.90 | 24.50 | 25.70 | 0.00 | - | 1 | 0 | 0.00% |
| MP250117P00045000 | 2024-05-20 2:06PM EDT | 45.00 | 27.00 | 30.80 | 31.10 | 0.00 | - | 4 | 0 | 57.03% |
| MP250117P00050000 | 2023-09-27 11:46AM EDT | 50.00 | 31.20 | 31.90 | 35.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.