MP Materials Corp. (MP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP250117C00002500 | 2024-06-10 9:59AM EDT | 2.50 | 12.30 | 10.20 | 13.10 | 0.00 | - | 1 | 3 | 197.46% |
| MP250117C00005000 | 2024-05-29 3:17PM EDT | 5.00 | 10.90 | 7.60 | 9.00 | 0.00 | - | 1 | 9 | 106.06% |
| MP250117C00007500 | 2024-06-20 11:27AM EDT | 7.50 | 6.38 | 6.50 | 6.70 | 0.00 | - | 2 | 12 | 74.80% |
| MP250117C00010000 | 2024-06-21 2:37PM EDT | 10.00 | 4.60 | 4.50 | 4.70 | 0.00 | - | 23 | 318 | 65.43% |
| MP250117C00012500 | 2024-06-21 2:48PM EDT | 12.50 | 2.95 | 2.90 | 3.10 | +0.25 | +9.26% | 68 | 302 | 60.06% |
| MP250117C00015000 | 2024-06-21 1:08PM EDT | 15.00 | 1.85 | 1.75 | 1.90 | -0.05 | -2.63% | 125 | 2,346 | 56.30% |
| MP250117C00017500 | 2024-06-21 3:08PM EDT | 17.50 | 1.05 | 1.05 | 1.15 | -0.06 | -5.13% | 24 | 4,748 | 55.03% |
| MP250117C00020000 | 2024-06-21 1:57PM EDT | 20.00 | 0.71 | 0.60 | 0.75 | +0.08 | +12.70% | 9 | 2,198 | 54.98% |
| MP250117C00022500 | 2024-06-21 1:21PM EDT | 22.50 | 0.45 | 0.35 | 0.50 | +0.01 | +2.27% | 40 | 924 | 55.42% |
| MP250117C00025000 | 2024-06-20 11:01AM EDT | 25.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 10 | 5,977 | 57.23% |
| MP250117C00030000 | 2024-06-21 3:29PM EDT | 30.00 | 0.17 | 0.10 | 0.20 | +0.02 | +13.33% | 14 | 1,381 | 59.47% |
| MP250117C00035000 | 2024-06-13 11:12AM EDT | 35.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 30 | 1,824 | 71.68% |
| MP250117C00040000 | 2024-06-18 2:03PM EDT | 40.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 8 | 1,183 | 77.05% |
| MP250117C00045000 | 2024-05-16 12:38PM EDT | 45.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 4 | 1,613 | 83.20% |
| MP250117C00050000 | 2024-06-17 11:44AM EDT | 50.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 1 | 1,810 | 86.33% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP250117P00005000 | 2024-06-21 2:04PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 75 | 70.31% |
| MP250117P00007500 | 2024-06-21 12:54PM EDT | 7.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 12 | 5,033 | 60.16% |
| MP250117P00010000 | 2024-06-21 11:32AM EDT | 10.00 | 0.65 | 0.55 | 0.70 | -0.02 | -2.99% | 45 | 4,402 | 54.69% |
| MP250117P00012500 | 2024-06-21 2:49PM EDT | 12.50 | 1.42 | 1.35 | 1.55 | -0.03 | -2.07% | 61 | 956 | 50.34% |
| MP250117P00015000 | 2024-06-18 3:08PM EDT | 15.00 | 2.87 | 2.65 | 2.80 | 0.00 | - | 50 | 916 | 48.00% |
| MP250117P00017500 | 2024-06-18 10:31AM EDT | 17.50 | 4.80 | 4.40 | 4.60 | 0.00 | - | 5 | 1,000 | 46.53% |
| MP250117P00020000 | 2024-06-14 11:04AM EDT | 20.00 | 6.50 | 6.50 | 6.70 | 0.00 | - | 34 | 1,576 | 45.12% |
| MP250117P00022500 | 2024-06-21 10:52AM EDT | 22.50 | 9.00 | 8.80 | 9.00 | +0.83 | +10.16% | 5 | 323 | 44.34% |
| MP250117P00025000 | 2024-06-21 10:51AM EDT | 25.00 | 11.40 | 10.30 | 11.80 | -0.40 | -3.39% | 6 | 1,321 | 64.94% |
| MP250117P00030000 | 2024-05-29 9:30AM EDT | 30.00 | 13.70 | 16.20 | 17.80 | 0.00 | - | 1 | 6 | 84.77% |
| MP250117P00035000 | 2023-11-21 3:33PM EDT | 35.00 | 19.40 | 15.10 | 17.00 | 0.00 | - | 300 | 0 | 0.00% |
| MP250117P00040000 | 2023-10-12 9:44AM EDT | 40.00 | 22.90 | 24.50 | 25.70 | 0.00 | - | 1 | 0 | 0.00% |
| MP250117P00045000 | 2024-05-20 2:06PM EDT | 45.00 | 27.00 | 30.30 | 31.80 | 0.00 | - | 4 | 0 | 101.56% |
| MP250117P00050000 | 2023-09-27 11:46AM EDT | 50.00 | 31.20 | 31.90 | 35.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.