Singapore markets close in 1 hour 50 minutes

MP Materials Corp. (MP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.40+1.13 (+2.95%)
At close: 04:00PM EDT
39.70 +0.30 (+0.76%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MP220617C000175002022-05-23 3:55PM EDT17.5020.100.000.000.00-300.00%
MP220617C000200002022-05-18 1:33PM EDT20.0017.200.000.000.00-300.00%
MP220617C000225002022-05-17 10:04AM EDT22.5015.060.000.000.00-100.00%
MP220617C000250002022-05-26 2:34PM EDT25.0014.500.000.000.00-300.00%
MP220617C000300002022-05-26 2:43PM EDT30.009.900.000.000.00-700.00%
MP220617C000350002022-05-26 3:56PM EDT35.005.500.000.000.00-7500.00%
MP220617C000400002022-05-26 3:56PM EDT40.002.500.000.000.00-30301.56%
MP220617C000450002022-05-26 3:49PM EDT45.000.850.000.000.00-562012.50%
MP220617C000500002022-05-26 3:47PM EDT50.000.250.000.000.00-535025.00%
MP220617C000550002022-05-26 3:20PM EDT55.000.100.000.000.00-31025.00%
MP220617C000600002022-05-26 2:41PM EDT60.000.050.000.000.00-151050.00%
MP220617C000650002022-05-26 3:48PM EDT65.000.100.000.000.00-153050.00%
MP220617C000700002022-05-25 9:37AM EDT70.000.050.000.000.00-10050.00%
MP220617C000750002022-05-26 2:11PM EDT75.000.040.000.000.00-1050.00%
MP220617C000800002022-05-16 10:30AM EDT80.000.250.000.000.00-1050.00%
MP220617C000850002022-05-17 10:04AM EDT85.000.050.000.000.00-10050.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MP220617P000175002022-05-09 11:54AM EDT17.500.050.000.000.00-3050.00%
MP220617P000200002022-05-23 9:42AM EDT20.000.010.000.000.00-4050.00%
MP220617P000225002022-05-26 1:55PM EDT22.500.010.000.000.00-2050.00%
MP220617P000250002022-05-26 1:55PM EDT25.000.090.000.000.00-4050.00%
MP220617P000300002022-05-26 3:30PM EDT30.000.300.000.000.00-154025.00%
MP220617P000350002022-05-26 3:38PM EDT35.001.120.000.000.00-145012.50%
MP220617P000400002022-05-26 3:47PM EDT40.002.950.000.000.00-10600.00%
MP220617P000450002022-05-26 3:34PM EDT45.006.300.000.000.00-1400.00%
MP220617P000500002022-05-26 1:08PM EDT50.0010.700.000.000.00-1200.00%
MP220617P000550002022-05-26 11:21AM EDT55.0015.800.000.000.00-200.00%
MP220617P000600002022-05-25 9:50AM EDT60.0023.850.000.000.00-200.00%
MP220617P000650002022-05-23 3:31PM EDT65.0028.200.000.000.00-300.00%
MP220617P000700002022-05-16 9:42AM EDT70.0033.300.000.000.00-100.00%
MP220617P000750002022-05-16 12:13AM EDT75.0041.500.000.000.00--00.00%
MP220617P000800002022-05-11 9:37AM EDT80.0045.0240.7043.900.00-10236.23%