MP Materials Corp. (MP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP260116C00002500 | 2024-03-20 2:28PM EDT | 2.50 | 11.10 | 12.20 | 16.80 | 0.00 | - | 2 | 8 | 236.72% |
| MP260116C00005000 | 2024-05-16 3:34PM EDT | 5.00 | 14.00 | 13.10 | 13.60 | 0.00 | - | 4 | 24 | 95.21% |
| MP260116C00007500 | 2024-05-21 11:04AM EDT | 7.50 | 11.40 | 11.10 | 11.70 | 0.00 | - | 6 | 59 | 82.86% |
| MP260116C00010000 | 2024-05-16 1:21PM EDT | 10.00 | 10.40 | 9.50 | 10.90 | 0.00 | - | 2 | 105 | 86.21% |
| MP260116C00012500 | 2024-05-20 1:17PM EDT | 12.50 | 8.75 | 7.40 | 8.40 | 0.00 | - | 1 | 305 | 67.24% |
| MP260116C00015000 | 2024-05-21 12:47PM EDT | 15.00 | 6.90 | 5.40 | 7.00 | 0.00 | - | 5 | 1,168 | 59.28% |
| MP260116C00017500 | 2024-05-22 12:22PM EDT | 17.50 | 5.99 | 5.50 | 5.90 | +0.09 | +1.53% | 3 | 668 | 65.01% |
| MP260116C00020000 | 2024-05-22 11:10AM EDT | 20.00 | 4.99 | 4.60 | 6.30 | +0.19 | +3.96% | 15 | 1,057 | 71.07% |
| MP260116C00022500 | 2024-05-17 11:15AM EDT | 22.50 | 4.70 | 3.80 | 5.70 | 0.00 | - | 2 | 473 | 70.31% |
| MP260116C00025000 | 2024-05-21 9:30AM EDT | 25.00 | 3.61 | 3.20 | 3.60 | +0.26 | +7.76% | 1 | 606 | 61.30% |
| MP260116C00030000 | 2024-05-21 3:51PM EDT | 30.00 | 2.40 | 2.30 | 2.65 | 0.00 | - | 7 | 666 | 60.34% |
| MP260116C00035000 | 2024-05-22 12:10PM EDT | 35.00 | 2.00 | 1.75 | 1.95 | +0.08 | +4.17% | 2 | 2,080 | 59.96% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP260116P00002500 | 2024-05-20 1:33PM EDT | 2.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 20 | 92.97% |
| MP260116P00005000 | 2024-05-14 10:44AM EDT | 5.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 250 | 37,443 | 76.17% |
| MP260116P00007500 | 2024-05-22 12:49PM EDT | 7.50 | 0.80 | 0.70 | 0.95 | -0.02 | -2.44% | 285 | 9,625 | 67.82% |
| MP260116P00010000 | 2024-05-22 1:23PM EDT | 10.00 | 1.30 | 1.00 | 1.60 | -0.05 | -3.70% | 118 | 774 | 59.28% |
| MP260116P00012500 | 2024-05-21 3:56PM EDT | 12.50 | 2.10 | 1.80 | 2.35 | 0.00 | - | 30 | 1,590 | 55.01% |
| MP260116P00015000 | 2024-05-21 2:55PM EDT | 15.00 | 2.95 | 3.00 | 3.20 | -0.20 | -6.35% | 2 | 1,082 | 51.98% |
| MP260116P00017500 | 2024-05-21 2:55PM EDT | 17.50 | 4.42 | 4.20 | 4.50 | 0.00 | - | 1 | 360 | 51.20% |
| MP260116P00020000 | 2024-04-23 9:49AM EDT | 20.00 | 6.70 | 5.70 | 6.00 | 0.00 | - | 24 | 170 | 49.37% |
| MP260116P00022500 | 2024-05-22 10:59AM EDT | 22.50 | 7.27 | 7.30 | 7.70 | -0.84 | -10.36% | 5 | 115 | 47.93% |
| MP260116P00025000 | 2024-01-31 10:30AM EDT | 25.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| MP260116P00030000 | 2024-03-18 9:39AM EDT | 30.00 | 16.70 | 14.00 | 15.20 | 0.00 | - | 1 | 122 | 56.45% |
© 2024 Yahoo. All rights reserved.