MP Materials Corp. (MP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240816C00007500 | 2024-07-24 1:43PM EDT | 7.50 | 6.50 | 5.20 | 8.40 | 0.00 | - | 2 | 3 | 237.11% |
| MP240816C00010000 | 2024-07-26 1:12PM EDT | 10.00 | 3.99 | 2.45 | 4.10 | +0.29 | +7.84% | 1 | 202 | 117.97% |
| MP240816C00012500 | 2024-07-26 1:49PM EDT | 12.50 | 1.72 | 1.70 | 1.80 | +0.07 | +4.24% | 8 | 617 | 69.73% |
| MP240816C00015000 | 2024-07-26 3:47PM EDT | 15.00 | 0.40 | 0.45 | 0.50 | -0.04 | -9.09% | 44 | 3,161 | 66.80% |
| MP240816C00017500 | 2024-07-26 3:39PM EDT | 17.50 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 328 | 5,373 | 64.84% |
| MP240816C00020000 | 2024-07-26 10:12AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 20 | 2,750 | 75.78% |
| MP240816C00022500 | 2024-07-23 10:41AM EDT | 22.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 2,387 | 106.25% |
| MP240816C00025000 | 2024-07-25 12:00PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,986 | 111.72% |
| MP240816C00030000 | 2024-07-23 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 391 | 139.06% |
| MP240816C00035000 | 2024-06-24 1:18PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 249 | 162.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240816P00007500 | 2024-04-04 12:44PM EDT | 7.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 97 | 232.42% |
| MP240816P00010000 | 2024-07-24 3:02PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6,848 | 73.44% |
| MP240816P00012500 | 2024-07-26 2:50PM EDT | 12.50 | 0.33 | 0.30 | 0.35 | 0.00 | - | 11 | 2,667 | 67.19% |
| MP240816P00015000 | 2024-07-26 1:41PM EDT | 15.00 | 1.60 | 1.50 | 1.60 | +0.01 | +0.63% | 36 | 1,939 | 64.84% |
| MP240816P00017500 | 2024-07-22 10:03AM EDT | 17.50 | 3.57 | 3.60 | 3.80 | 0.00 | - | 2 | 1,211 | 69.53% |
| MP240816P00020000 | 2024-07-19 11:19AM EDT | 20.00 | 5.90 | 6.00 | 6.20 | 0.00 | - | 5 | 28 | 50.00% |
| MP240816P00022500 | 2024-06-24 1:15PM EDT | 22.50 | 9.20 | 7.00 | 9.00 | 0.00 | - | 5 | 5 | 168.16% |
| MP240816P00025000 | 2024-04-11 3:51PM EDT | 25.00 | 7.90 | 8.80 | 9.00 | 0.00 | - | 12 | 12 | 0.00% |
| MP240816P00030000 | 2023-11-22 12:54PM EDT | 30.00 | 14.01 | 10.50 | 10.70 | 0.00 | - | 1 | 79 | 0.00% |
| MP240816P00035000 | 2023-08-10 10:51AM EDT | 35.00 | 12.62 | 13.60 | 13.90 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.