New Zealand markets closed

MP Materials Corp. (MP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.45-0.01 (-0.06%)
At close: 04:00PM EDT
16.47 +0.02 (+0.12%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MP240517C000025002024-01-19 10:30AM EDT2.5013.3812.8015.900.00-11542.97%
MP240517C000075002024-04-08 9:54AM EDT7.508.508.909.100.00-1014149.22%
MP240517C000100002024-04-16 3:31PM EDT10.006.506.406.600.00-23899.61%
MP240517C000125002024-04-17 11:08AM EDT12.504.204.004.20-0.10-2.33%120978.13%
MP240517C000150002024-04-19 2:39PM EDT15.001.951.952.05-0.10-4.88%763,60065.23%
MP240517C000175002024-04-19 3:54PM EDT17.500.700.700.80-0.10-12.50%8673,35464.26%
MP240517C000200002024-04-19 3:47PM EDT20.000.220.200.30-0.04-15.38%2573,85966.80%
MP240517C000225002024-04-17 3:16PM EDT22.500.110.050.100.00-2512,21068.36%
MP240517C000250002024-04-19 3:31PM EDT25.000.050.000.150.00-596985.55%
MP240517C000300002024-04-16 10:20AM EDT30.000.050.000.050.00-1031196.88%
MP240517C000350002024-04-19 2:56PM EDT35.000.050.000.10-0.10-66.67%13255128.13%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MP240517P000075002024-04-05 9:55AM EDT7.500.100.001.350.00-57281.05%
MP240517P000100002024-04-18 1:30PM EDT10.000.030.000.100.00-231099.61%
MP240517P000125002024-04-19 2:58PM EDT12.500.100.000.10+0.03+42.86%3579660.16%
MP240517P000150002024-04-19 3:26PM EDT15.000.500.450.55-0.03-5.66%3747,01061.91%
MP240517P000175002024-04-19 2:58PM EDT17.501.831.701.80+0.08+4.57%2242,30661.33%
MP240517P000200002024-04-15 9:30AM EDT20.003.352.403.800.00-3065666.80%
MP240517P000225002024-04-15 11:38AM EDT22.505.846.006.200.00-13263.28%
MP240517P000250002024-02-14 10:56AM EDT25.009.4011.0011.200.00-10265.43%
MP240517P000300002023-10-16 1:16PM EDT30.0011.7013.5013.700.00-13106.64%
MP240517P000350002023-07-26 10:55AM EDT35.0011.7015.6015.900.00--10.00%