MP Materials Corp. (MP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240621C00002500 | 2024-04-01 12:51PM EDT | 2.50 | 13.30 | 12.30 | 14.90 | 0.00 | - | 2 | 4 | 660.94% |
| MP240621C00007500 | 2024-04-09 9:38AM EDT | 7.50 | 9.30 | 7.10 | 9.00 | 0.00 | - | 20 | 6 | 358.79% |
| MP240621C00010000 | 2024-06-03 10:27AM EDT | 10.00 | 6.23 | 5.00 | 6.00 | 0.00 | - | 1 | 92 | 173.83% |
| MP240621C00012500 | 2024-05-31 9:30AM EDT | 12.50 | 3.60 | 3.30 | 3.50 | 0.00 | - | 1 | 252 | 91.41% |
| MP240621C00015000 | 2024-06-03 3:08PM EDT | 15.00 | 1.20 | 1.20 | 1.30 | -0.25 | -17.24% | 1 | 1,570 | 62.11% |
| MP240621C00017500 | 2024-06-04 9:41AM EDT | 17.50 | 0.20 | 0.20 | 0.45 | -0.07 | -25.93% | 11 | 7,328 | 65.82% |
| MP240621C00020000 | 2024-06-04 9:30AM EDT | 20.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 8,070 | 70.70% |
| MP240621C00022500 | 2024-05-31 2:31PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,206 | 78.91% |
| MP240621C00025000 | 2024-05-30 9:50AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,202 | 97.66% |
| MP240621C00030000 | 2024-05-17 11:52AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 79 | 687 | 128.13% |
| MP240621C00035000 | 2024-05-16 2:05PM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 702 | 207.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240621P00007500 | 2024-05-09 12:07PM EDT | 7.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 178.13% |
| MP240621P00010000 | 2024-05-28 11:39AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 102.34% |
| MP240621P00012500 | 2024-05-31 9:30AM EDT | 12.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 2,042 | 71.88% |
| MP240621P00015000 | 2024-06-04 9:30AM EDT | 15.00 | 0.35 | 0.30 | 0.45 | +0.06 | +20.69% | 20 | 3,656 | 55.47% |
| MP240621P00017500 | 2024-05-31 3:49PM EDT | 17.50 | 1.73 | 1.85 | 1.95 | 0.00 | - | 9 | 2,767 | 50.20% |
| MP240621P00020000 | 2024-05-30 9:40AM EDT | 20.00 | 4.16 | 4.20 | 4.40 | 0.00 | - | 25 | 799 | 53.13% |
| MP240621P00022500 | 2024-06-03 12:00PM EDT | 22.50 | 6.30 | 6.60 | 6.80 | 0.00 | - | 1 | 2 | 73.44% |
| MP240621P00025000 | 2024-05-07 11:41AM EDT | 25.00 | 8.77 | 8.90 | 9.50 | 0.00 | - | 2 | 2 | 145.70% |
| MP240621P00030000 | 2024-05-20 1:52PM EDT | 30.00 | 11.93 | 13.00 | 15.40 | 0.00 | - | 4 | 4 | 289.65% |
| MP240621P00035000 | 2024-05-22 9:30AM EDT | 35.00 | 17.30 | 18.00 | 20.40 | 0.00 | - | 5 | 0 | 327.15% |
© 2024 Yahoo. All rights reserved.