MP Materials Corp. (MP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240920C00002500 | 2024-09-12 9:47AM EDT | 2.50 | 11.30 | 11.40 | 11.60 | 0.00 | - | - | - | 950.00% |
| MP240920C00005000 | 2024-09-12 9:47AM EDT | 5.00 | 8.80 | 7.50 | 9.10 | 0.00 | - | 7 | 3 | 579.69% |
| MP240920C00007500 | 2024-09-12 12:14PM EDT | 7.50 | 5.91 | 5.00 | 6.60 | 0.00 | - | 10 | 25 | 371.88% |
| MP240920C00010000 | 2024-09-13 3:00PM EDT | 10.00 | 3.75 | 4.00 | 4.10 | 0.00 | - | 51 | 276 | 187.50% |
| MP240920C00012500 | 2024-09-16 3:46PM EDT | 12.50 | 1.70 | 1.50 | 1.65 | +0.32 | +23.19% | 12 | 2,473 | 89.06% |
| MP240920C00015000 | 2024-09-16 3:49PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 81 | 3,724 | 63.28% |
| MP240920C00017500 | 2024-09-16 3:08PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 4,708 | 115.63% |
| MP240920C00020000 | 2024-09-16 2:01PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 15 | 925 | 168.75% |
| MP240920C00022500 | 2024-08-26 12:58PM EDT | 22.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 6,408 | 239.06% |
| MP240920C00025000 | 2024-09-09 11:22AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2,303 | 300.00% |
| MP240920C00030000 | 2024-08-30 2:23PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 379 | 315.63% |
| MP240920C00035000 | 2024-07-08 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 180 | 368.75% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240920P00007500 | 2024-08-13 2:53PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 228 | 293.75% |
| MP240920P00010000 | 2024-09-11 12:54PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 1,494 | 171.88% |
| MP240920P00012500 | 2024-09-16 3:48PM EDT | 12.50 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 82 | 2,423 | 70.31% |
| MP240920P00015000 | 2024-09-16 2:56PM EDT | 15.00 | 1.05 | 1.00 | 1.10 | -0.35 | -25.00% | 17 | 1,597 | 58.59% |
| MP240920P00017500 | 2024-08-22 10:32AM EDT | 17.50 | 4.73 | 3.40 | 3.60 | 0.00 | - | 3 | 1 | 100.00% |
| MP240920P00020000 | 2024-08-08 10:45AM EDT | 20.00 | 9.00 | 6.00 | 6.20 | 0.00 | - | 2 | 0 | 224.22% |
| MP240920P00022500 | 2024-09-12 10:40AM EDT | 22.50 | 9.01 | 8.40 | 8.60 | 0.00 | - | 2 | 2 | 187.50% |
| MP240920P00025000 | 2024-06-13 12:05PM EDT | 25.00 | 10.90 | 9.30 | 11.20 | 0.00 | - | 2 | 1 | 369.53% |
| MP240920P00030000 | 2024-06-13 12:06PM EDT | 30.00 | 15.91 | 14.10 | 14.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.