MP Materials Corp. (MP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240517C00010000 | 2024-05-07 3:25PM EDT | 2024-05-17 | 6.30 | 6.00 | 8.10 | 0.00 | - | 1 | 38 | 473.05% |
| MP240621C00010000 | 2024-05-09 11:33AM EDT | 2024-06-21 | 6.20 | 6.10 | 6.30 | 0.00 | - | 5 | 112 | 85.16% |
| MP240816C00010000 | 2024-04-24 10:21AM EDT | 2024-08-16 | 6.13 | 5.90 | 6.50 | 0.00 | - | 30 | 201 | 55.47% |
| MP240920C00010000 | 2024-04-19 1:51PM EDT | 2024-09-20 | 7.00 | 5.30 | 7.90 | 0.00 | - | 1 | 105 | 77.93% |
| MP241220C00010000 | 2024-05-09 11:40AM EDT | 2024-12-20 | 6.80 | 6.20 | 8.00 | 0.00 | - | 1 | 1 | 79.39% |
| MP250117C00010000 | 2024-04-30 9:42AM EDT | 2025-01-17 | 6.98 | 6.90 | 8.80 | 0.00 | - | 1 | 298 | 98.68% |
| MP260116C00010000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 7.96 | 8.30 | 9.50 | 0.00 | - | 1 | 98 | 83.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP240517P00010000 | 2024-05-08 12:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 266 | 185.94% |
| MP240621P00010000 | 2024-05-10 3:14PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 71.09% |
| MP240816P00010000 | 2024-05-09 2:36PM EDT | 2024-08-16 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 6,747 | 65.43% |
| MP240920P00010000 | 2024-05-03 9:50AM EDT | 2024-09-20 | 0.20 | 0.10 | 0.20 | 0.00 | - | 20 | 354 | 56.06% |
| MP241220P00010000 | 2024-04-24 11:11AM EDT | 2024-12-20 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 2 | 60.25% |
| MP250117P00010000 | 2024-05-08 2:45PM EDT | 2025-01-17 | 0.60 | 0.50 | 0.70 | 0.00 | - | 1 | 4,378 | 61.72% |
| MP260116P00010000 | 2024-05-10 3:37PM EDT | 2026-01-16 | 1.55 | 1.35 | 1.65 | 0.00 | - | 5 | 633 | 58.69% |
© 2024 Yahoo. All rights reserved.