MP Materials Corp. (MP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 816.41% |
| MP240517C00007500 | 2024-04-08 9:54AM EDT | 7.50 | 8.50 | 8.40 | 8.60 | 0.00 | - | 10 | 14 | 50.00% |
| MP240517C00010000 | 2024-04-16 3:31PM EDT | 10.00 | 6.50 | 5.70 | 7.80 | 0.00 | - | 2 | 38 | 230.27% |
| MP240517C00012500 | 2024-04-26 11:31AM EDT | 12.50 | 3.58 | 3.50 | 3.70 | +0.58 | +19.33% | 20 | 220 | 75.39% |
| MP240517C00015000 | 2024-04-26 2:12PM EDT | 15.00 | 1.52 | 1.45 | 1.55 | -0.08 | -5.00% | 266 | 3,602 | 61.72% |
| MP240517C00017500 | 2024-04-26 3:56PM EDT | 17.50 | 0.45 | 0.40 | 0.45 | -0.03 | -6.25% | 279 | 4,164 | 62.50% |
| MP240517C00020000 | 2024-04-26 3:05PM EDT | 20.00 | 0.11 | 0.10 | 0.15 | -0.02 | -15.38% | 212 | 4,024 | 69.53% |
| MP240517C00022500 | 2024-04-26 12:12PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,227 | 70.31% |
| MP240517C00025000 | 2024-04-24 11:35AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 962 | 87.50% |
| MP240517C00030000 | 2024-04-16 10:20AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 311 | 115.63% |
| MP240517C00035000 | 2024-04-19 2:56PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 255 | 162.50% |
Putsfor17 May 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 | 150.00% |
| MP240517P00010000 | 2024-04-24 1:54PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 266 | 98.44% |
| MP240517P00012500 | 2024-04-26 2:16PM EDT | 12.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 2 | 806 | 70.31% |
| MP240517P00015000 | 2024-04-26 2:04PM EDT | 15.00 | 0.51 | 0.45 | 0.50 | -0.01 | -1.92% | 16 | 7,229 | 59.86% |
| MP240517P00017500 | 2024-04-26 2:09PM EDT | 17.50 | 1.90 | 1.80 | 1.90 | -0.20 | -9.52% | 15 | 2,404 | 56.84% |
| MP240517P00020000 | 2024-04-24 1:28PM EDT | 20.00 | 4.60 | 2.45 | 4.70 | 0.00 | - | 2 | 655 | 124.61% |
| MP240517P00022500 | 2024-04-15 11:38AM EDT | 22.50 | 5.84 | 6.40 | 6.60 | 0.00 | - | 1 | 32 | 90.23% |
| MP240517P00025000 | 2024-04-26 11:24AM EDT | 25.00 | 9.06 | 8.90 | 9.10 | -0.34 | -3.62% | 1 | 0 | 50.00% |
| MP240517P00030000 | 2023-10-16 1:16PM EDT | 30.00 | 11.70 | 13.50 | 13.70 | 0.00 | - | 1 | 3 | 0.00% |
| 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.