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 | 960.16% |
| MP240621C00007500 | 2024-04-09 9:38AM EDT | 7.50 | 9.30 | 7.10 | 9.00 | 0.00 | - | 20 | 6 | 245.31% |
| MP240621C00010000 | 2024-05-29 11:34AM EDT | 10.00 | 6.08 | 4.60 | 8.10 | 0.00 | - | 4 | 0 | 137.11% |
| MP240621C00012500 | 2024-05-29 10:43AM EDT | 12.50 | 3.60 | 1.75 | 5.30 | +0.10 | +2.86% | 1 | 0 | 229.00% |
| MP240621C00015000 | 2024-05-31 11:46AM EDT | 15.00 | 1.38 | 1.50 | 2.05 | -0.07 | -4.83% | 12 | 1,587 | 70.70% |
| MP240621C00017500 | 2024-05-31 3:18PM EDT | 17.50 | 0.34 | 0.30 | 0.40 | +0.02 | +6.25% | 137 | 7,287 | 52.15% |
| MP240621C00020000 | 2024-05-31 3:59PM EDT | 20.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 35 | 8,079 | 58.59% |
| MP240621C00022500 | 2024-05-31 2:31PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 2,206 | 67.19% |
| MP240621C00025000 | 2024-05-30 9:50AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,202 | 94.53% |
| MP240621C00030000 | 2024-05-17 11:52AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 79 | 0 | 114.06% |
| MP240621C00035000 | 2024-05-16 2:05PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 137.50% |
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 | 1.40 | 0.00 | - | 1 | 0 | 325.59% |
| MP240621P00010000 | 2024-05-28 11:39AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 100.00% |
| MP240621P00012500 | 2024-05-31 9:30AM EDT | 12.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 2,042 | 66.80% |
| MP240621P00015000 | 2024-05-31 3:49PM EDT | 15.00 | 0.32 | 0.25 | 0.35 | -0.03 | -8.57% | 29 | 3,726 | 50.88% |
| MP240621P00017500 | 2024-05-31 3:49PM EDT | 17.50 | 1.73 | 1.45 | 1.65 | -0.07 | -3.89% | 9 | 0 | 53.52% |
| MP240621P00020000 | 2024-05-30 9:40AM EDT | 20.00 | 4.16 | 2.40 | 5.00 | 0.00 | - | 25 | 0 | 157.23% |
| MP240621P00022500 | 2024-05-30 1:40PM EDT | 22.50 | 6.40 | 4.40 | 7.90 | 0.00 | - | 1 | 2 | 220.41% |
| MP240621P00025000 | 2024-05-07 11:41AM EDT | 25.00 | 8.77 | 7.30 | 10.90 | 0.00 | - | 2 | 0 | 141.02% |
| MP240621P00030000 | 2024-05-20 1:52PM EDT | 30.00 | 11.93 | 12.30 | 15.90 | 0.00 | - | 4 | 0 | 179.30% |
| MP240621P00035000 | 2024-05-22 9:30AM EDT | 35.00 | 17.30 | 18.30 | 20.80 | 0.00 | - | 5 | 0 | 261.72% |
© 2024 Yahoo. All rights reserved.