Singapore markets close in 6 hours 57 minutes
Straits Times Index
3,304.51 +7.62 (+0.23%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,553.22 +346.09 (+1.90%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,311.31 +2,118.41 (+3.70%) CMC Crypto 200
1,280.95 +10.21 (+0.80%)
MP Materials Corp. (MP)
NYSE - NYSE Delayed 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 | 2023-10-20 11:02AM EDT | 2.50 | 15.00 | 13.60 | 14.00 | 0.00 | - | 1 | 2 | 168.36% |
| MP250117C00005000 | 2024-04-18 9:37AM EDT | 5.00 | 11.80 | 11.10 | 11.40 | 0.00 | - | 1 | 11 | 101.37% |
| MP250117C00007500 | 2024-04-23 3:57PM EDT | 7.50 | 9.00 | 8.90 | 9.20 | 0.00 | - | 2 | 8 | 86.13% |
| MP250117C00010000 | 2024-04-30 9:42AM EDT | 10.00 | 6.98 | 6.90 | 7.20 | 0.00 | - | 1 | 298 | 76.61% |
| MP250117C00012500 | 2024-05-01 3:54PM EDT | 12.50 | 5.30 | 5.10 | 5.40 | 0.00 | - | 2 | 234 | 68.65% |
| MP250117C00015000 | 2024-05-02 3:49PM EDT | 15.00 | 3.90 | 3.70 | 3.90 | +0.18 | +4.84% | 2 | 1,789 | 64.06% |
| MP250117C00017500 | 2024-05-01 9:30AM EDT | 17.50 | 2.80 | 2.65 | 2.80 | 0.00 | - | 2 | 4,134 | 61.82% |
| MP250117C00020000 | 2024-05-02 3:00PM EDT | 20.00 | 1.95 | 1.85 | 2.00 | -0.05 | -2.50% | 10 | 2,021 | 60.16% |
| MP250117C00022500 | 2024-05-02 2:27PM EDT | 22.50 | 1.40 | 1.30 | 1.45 | -0.15 | -9.68% | 4 | 870 | 59.52% |
| MP250117C00025000 | 2024-05-01 10:16AM EDT | 25.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 3 | 5,601 | 60.06% |
| MP250117C00030000 | 2024-05-01 3:56PM EDT | 30.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 16 | 1,555 | 59.91% |
| MP250117C00035000 | 2024-05-01 1:29PM EDT | 35.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 10 | 1,840 | 61.87% |
| MP250117C00040000 | 2024-04-30 10:07AM EDT | 40.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 1,188 | 61.72% |
| MP250117C00045000 | 2024-05-01 2:54PM EDT | 45.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 3 | 1,618 | 73.97% |
| MP250117C00050000 | 2024-04-29 11:19AM EDT | 50.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 20 | 1,846 | 72.46% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP250117P00005000 | 2024-03-13 3:58PM EDT | 5.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 25 | 75 | 83.59% |
| MP250117P00007500 | 2024-04-17 12:29PM EDT | 7.50 | 0.30 | 0.05 | 0.50 | 0.00 | - | 133 | 5,033 | 68.46% |
| MP250117P00010000 | 2024-05-01 2:27PM EDT | 10.00 | 0.77 | 0.50 | 0.80 | 0.00 | - | 8 | 4,378 | 61.72% |
| MP250117P00012500 | 2024-04-29 2:12PM EDT | 12.50 | 1.25 | 1.25 | 1.40 | 0.00 | - | 1 | 880 | 57.42% |
| MP250117P00015000 | 2024-05-02 2:45PM EDT | 15.00 | 2.30 | 2.25 | 2.35 | -0.07 | -2.95% | 2 | 521 | 53.30% |
| MP250117P00017500 | 2024-04-19 11:57AM EDT | 17.50 | 3.50 | 3.60 | 3.80 | 0.00 | - | 1 | 995 | 51.29% |
| MP250117P00020000 | 2024-04-29 10:36AM EDT | 20.00 | 5.20 | 5.20 | 5.70 | 0.00 | - | 1 | 1,587 | 50.29% |
| MP250117P00022500 | 2024-05-02 3:52PM EDT | 22.50 | 7.40 | 7.10 | 7.40 | 0.00 | - | 28 | 297 | 48.54% |
| MP250117P00025000 | 2024-04-26 3:12PM EDT | 25.00 | 9.50 | 9.20 | 9.70 | 0.00 | - | 2 | 1,432 | 51.27% |
| MP250117P00030000 | 2024-03-14 9:30AM EDT | 30.00 | 16.00 | 13.30 | 13.60 | 0.00 | - | 2 | 6 | 0.00% |
| 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 | 91.50% |
| MP250117P00045000 | 2024-04-23 9:31AM EDT | 45.00 | 29.50 | 28.80 | 30.20 | 0.00 | - | 5 | 0 | 79.79% |
| MP250117P00050000 | 2023-09-27 11:46AM EDT | 50.00 | 31.20 | 31.90 | 35.70 | 0.00 | - | 1 | 0 | 118.99% |
© 2024 Yahoo. All rights reserved.