MP Materials Corp. (MP)
NYSE - Nasdaq Real-time 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 | 1,323.44% |
| MP240517C00007500 | 2024-05-03 9:44AM EDT | 7.50 | 9.20 | 8.50 | 10.50 | 0.00 | - | 10 | 13 | 609.38% |
| MP240517C00010000 | 2024-05-07 3:25PM EDT | 10.00 | 6.30 | 6.00 | 8.10 | 0.00 | - | 1 | 38 | 437.89% |
| MP240517C00012500 | 2024-05-10 3:14PM EDT | 12.50 | 3.64 | 3.60 | 5.60 | -0.16 | -4.21% | 1 | 273 | 301.17% |
| MP240517C00015000 | 2024-05-10 3:14PM EDT | 15.00 | 1.18 | 1.15 | 1.30 | -0.23 | -16.31% | 52 | 3,692 | 52.73% |
| MP240517C00017500 | 2024-05-10 3:14PM EDT | 17.50 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 51 | 3,777 | 51.56% |
| MP240517C00020000 | 2024-05-10 11:11AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 16 | 4,335 | 82.81% |
| MP240517C00022500 | 2024-05-09 12:04PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,228 | 118.75% |
| MP240517C00025000 | 2024-05-06 10:16AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 961 | 148.44% |
| MP240517C00030000 | 2024-05-08 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 310 | 198.44% |
| MP240517C00035000 | 2024-04-19 2:56PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 255 | 237.50% |
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 | 262.50% |
| MP240517P00010000 | 2024-05-08 12:21PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 266 | 171.88% |
| MP240517P00012500 | 2024-05-10 9:30AM EDT | 12.50 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 25 | 748 | 99.22% |
| MP240517P00015000 | 2024-05-10 3:49PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 57 | 7,267 | 53.52% |
| MP240517P00017500 | 2024-05-10 9:51AM EDT | 17.50 | 1.50 | 1.40 | 1.50 | +0.20 | +15.38% | 7 | 2,397 | 52.34% |
| MP240517P00020000 | 2024-05-09 10:58AM EDT | 20.00 | 4.10 | 3.80 | 4.00 | 0.00 | - | 13 | 491 | 85.94% |
| MP240517P00022500 | 2024-05-07 9:45AM EDT | 22.50 | 6.40 | 4.70 | 6.50 | +0.20 | +3.23% | 2 | 4 | 162.11% |
| MP240517P00025000 | 2024-04-26 11:24AM EDT | 25.00 | 9.06 | 6.90 | 9.00 | 0.00 | - | 1 | 1 | 198.83% |
| MP240517P00030000 | 2024-05-06 10:11AM EDT | 30.00 | 14.30 | 12.40 | 14.00 | 0.00 | - | 1 | 0 | 257.81% |
| 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.