Singapore markets open in 3 hours 35 minutes

MP Materials Corp. (MP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.89-1.66 (-5.43%)
At close: 04:00PM EDT
28.90 +0.01 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MP221021C000200002022-09-19 9:49AM EDT20.0011.708.909.200.00-1588.67%
MP221021C000225002022-08-29 12:55PM EDT22.5013.906.606.900.00--181.05%
MP221021C000250002022-09-23 2:21PM EDT25.004.304.504.80-2.50-36.76%72,01074.61%
MP221021C000300002022-09-23 3:36PM EDT30.001.601.601.70-0.90-36.00%62494367.68%
MP221021C000350002022-09-23 3:36PM EDT35.000.450.400.45-0.25-35.71%4892,99666.50%
MP221021C000400002022-09-23 3:54PM EDT40.000.120.100.15-0.03-20.00%2411,71571.09%
MP221021C000450002022-09-23 3:48PM EDT45.000.040.000.05-0.01-20.00%542470.70%
MP221021C000500002022-09-21 3:30PM EDT50.000.050.000.100.00-111992.97%
MP221021C000550002022-08-29 9:36AM EDT55.000.150.000.050.00-1796.88%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MP221021P000200002022-09-23 9:49AM EDT20.000.010.000.25-0.10-90.91%11783.98%
MP221021P000225002022-09-23 2:29PM EDT22.500.300.250.35+0.20+200.00%5110576.76%
MP221021P000250002022-09-23 3:51PM EDT25.000.710.650.75+0.32+82.05%1641,13271.88%
MP221021P000300002022-09-23 3:45PM EDT30.002.652.602.80+0.85+47.22%1191,21665.77%
MP221021P000350002022-09-23 3:45PM EDT35.006.396.406.60+1.59+33.12%381,62064.65%
MP221021P000400002022-09-16 2:50PM EDT40.008.9011.0011.300.00-35958.59%
MP221021P000450002022-09-21 2:43PM EDT45.0012.3216.0016.200.00-51685.55%
MP221021P000500002022-09-22 3:00PM EDT50.0019.4020.9021.200.00-322101.17%
MP221021P000550002022-08-30 10:17AM EDT55.0019.9025.8026.900.00--0135.94%