MP Materials Corp. (MP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240621C00002500 | 2024-04-01 12:51PM EDT | 2.50 | 13.30 | 12.30 | 14.90 | 0.00 | - | 2 | 4 | 3,875.00% |
| MP240621C00007500 | 2024-04-09 9:38AM EDT | 7.50 | 9.30 | 7.10 | 9.00 | 0.00 | - | 20 | 6 | 796.88% |
| MP240621C00010000 | 2024-06-12 11:31AM EDT | 10.00 | 4.73 | 1.80 | 3.80 | 0.00 | - | 1 | 92 | 183.98% |
| MP240621C00012500 | 2024-06-14 1:50PM EDT | 12.50 | 1.25 | 1.15 | 1.25 | -0.32 | -20.38% | 11 | 201 | 54.30% |
| MP240621C00015000 | 2024-06-14 2:42PM EDT | 15.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 19 | 2,237 | 53.52% |
| MP240621C00017500 | 2024-06-14 2:02PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 115 | 7,333 | 96.88% |
| MP240621C00020000 | 2024-06-14 1:49PM EDT | 20.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 12 | 7,999 | 137.50% |
| MP240621C00022500 | 2024-06-13 1:06PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,198 | 170.31% |
| MP240621C00025000 | 2024-06-07 2:08PM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,200 | 220.31% |
| MP240621C00030000 | 2024-06-13 3:40PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 683 | 246.88% |
| MP240621C00035000 | 2024-05-16 2:05PM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 702 | 384.38% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240621P00007500 | 2024-05-09 12:07PM EDT | 7.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 242.19% |
| MP240621P00010000 | 2024-06-12 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 121.88% |
| MP240621P00012500 | 2024-06-14 10:32AM EDT | 12.50 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 126 | 2,042 | 51.56% |
| MP240621P00015000 | 2024-06-14 12:04PM EDT | 15.00 | 1.15 | 1.30 | 1.45 | +0.12 | +11.65% | 105 | 3,623 | 63.67% |
| MP240621P00017500 | 2024-06-14 3:00PM EDT | 17.50 | 3.80 | 3.70 | 4.00 | +0.40 | +11.76% | 22 | 1,724 | 139.84% |
| MP240621P00020000 | 2024-06-11 3:13PM EDT | 20.00 | 5.45 | 4.70 | 8.00 | 0.00 | - | 3 | 216 | 448.24% |
| MP240621P00022500 | 2024-06-03 12:00PM EDT | 22.50 | 6.30 | 7.90 | 9.10 | 0.00 | - | 1 | 1 | 261.72% |
| MP240621P00025000 | 2024-05-07 11:41AM EDT | 25.00 | 8.77 | 9.60 | 11.50 | 0.00 | - | 2 | 2 | 265.63% |
| MP240621P00030000 | 2024-05-20 1:52PM EDT | 30.00 | 11.93 | 15.90 | 18.30 | 0.00 | - | 4 | 4 | 478.52% |
| MP240621P00035000 | 2024-05-22 9:30AM EDT | 35.00 | 17.30 | 21.20 | 21.50 | 0.00 | - | 5 | 0 | 369.53% |
© 2024 Yahoo. All rights reserved.