Canada markets closed

MP Materials Corp. (MP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.64-0.43 (-3.06%)
At close: 04:00PM EDT
13.69 +0.05 (+0.37%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MP240621C000025002024-04-01 12:51PM EDT2.5013.3012.3014.900.00-243,875.00%
MP240621C000075002024-04-09 9:38AM EDT7.509.307.109.000.00-206796.88%
MP240621C000100002024-06-12 11:31AM EDT10.004.731.803.800.00-192183.98%
MP240621C000125002024-06-14 1:50PM EDT12.501.251.151.25-0.32-20.38%1120154.30%
MP240621C000150002024-06-14 2:42PM EDT15.000.070.000.10-0.08-53.33%192,23753.52%
MP240621C000175002024-06-14 2:02PM EDT17.500.030.000.05-0.01-25.00%1157,33396.88%
MP240621C000200002024-06-14 1:49PM EDT20.000.060.000.05+0.03+100.00%127,999137.50%
MP240621C000225002024-06-13 1:06PM EDT22.500.030.000.050.00-22,198170.31%
MP240621C000250002024-06-07 2:08PM EDT25.000.010.000.100.00-11,200220.31%
MP240621C000300002024-06-13 3:40PM EDT30.000.030.000.050.00-1683246.88%
MP240621C000350002024-05-16 2:05PM EDT35.000.050.000.350.00-1702384.38%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MP240621P000075002024-05-09 12:07PM EDT7.500.030.000.100.00-178242.19%
MP240621P000100002024-06-12 9:30AM EDT10.000.050.000.050.00-191121.88%
MP240621P000125002024-06-14 10:32AM EDT12.500.010.000.10-0.02-66.67%1262,04251.56%
MP240621P000150002024-06-14 12:04PM EDT15.001.151.301.45+0.12+11.65%1053,62363.67%
MP240621P000175002024-06-14 3:00PM EDT17.503.803.704.00+0.40+11.76%221,724139.84%
MP240621P000200002024-06-11 3:13PM EDT20.005.454.708.000.00-3216448.24%
MP240621P000225002024-06-03 12:00PM EDT22.506.307.909.100.00-11261.72%
MP240621P000250002024-05-07 11:41AM EDT25.008.779.6011.500.00-22265.63%
MP240621P000300002024-05-20 1:52PM EDT30.0011.9315.9018.300.00-44478.52%
MP240621P000350002024-05-22 9:30AM EDT35.0017.3021.2021.500.00-50369.53%