Singapore markets close in 1 hour 29 minutes

MP Materials Corp. (MP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.79-1.15 (-2.62%)
At close: 04:00PM EST
43.10 +0.31 (+0.72%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MP211217C000025002021-11-23 10:00AM EST2.5040.000.000.000.00-100.00%
MP211217C000050002021-09-22 2:22PM EST5.0026.7831.2031.600.00-450.00%
MP211217C000075002021-11-19 3:50PM EST7.5035.270.000.000.00-600.00%
MP211217C000100002021-11-22 9:31AM EST10.0033.200.000.000.00-100.00%
MP211217C000125002021-12-01 9:34AM EST12.5034.000.000.000.00-200.00%
MP211217C000150002021-11-26 12:27PM EST15.0027.350.000.000.00-200.00%
MP211217C000175002021-12-01 3:07PM EST17.5026.600.000.000.00-300.00%
MP211217C000200002021-12-01 3:43PM EST20.0023.600.000.000.00-3000.00%
MP211217C000225002021-12-01 11:34AM EST22.5023.540.000.000.00-1100.00%
MP211217C000250002021-12-01 1:25PM EST25.0019.300.000.000.00-2800.00%
MP211217C000300002021-12-01 1:14PM EST30.0014.000.000.000.00-2000.00%
MP211217C000350002021-12-01 3:34PM EST35.008.590.000.000.00-8800.00%
MP211217C000400002021-12-01 3:43PM EST40.004.800.000.000.00-23500.00%
MP211217C000450002021-12-01 3:59PM EST45.001.750.000.000.00-1,13606.25%
MP211217C000500002021-12-01 3:58PM EST50.000.700.000.000.00-3,798012.50%
MP211217C000550002021-12-01 3:49PM EST55.000.340.000.000.00-372025.00%
MP211217C000600002021-12-01 3:25PM EST60.000.150.000.000.00-189050.00%
MP211217C000650002021-12-01 2:10PM EST65.000.100.000.000.00-11050.00%
MP211217C000700002021-12-01 1:41PM EST70.000.050.000.000.00-2050.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MP211217P000025002021-08-25 4:27PM EST2.500.080.000.050.00-16556.25%
MP211217P000050002021-08-25 4:27PM EST5.000.300.000.100.00--33450.00%
MP211217P000075002021-10-07 2:30PM EST7.500.030.000.050.00-146334.38%
MP211217P000100002021-11-17 2:27PM EST10.000.050.000.000.00-35050.00%
MP211217P000125002021-11-29 12:17PM EST12.500.050.000.000.00-1050.00%
MP211217P000150002021-11-30 3:55PM EST15.000.020.000.000.00-2050.00%
MP211217P000175002021-11-22 3:48PM EST17.500.050.000.000.00-43050.00%
MP211217P000200002021-11-30 3:59PM EST20.000.050.000.000.00-4050.00%
MP211217P000225002021-11-30 3:17PM EST22.500.100.000.000.00-18050.00%
MP211217P000250002021-12-01 2:41PM EST25.000.080.000.000.00-20050.00%
MP211217P000300002021-12-01 3:36PM EST30.000.150.000.000.00-41050.00%
MP211217P000350002021-12-01 3:24PM EST35.000.400.000.000.00-254025.00%
MP211217P000400002021-12-01 3:59PM EST40.001.500.000.000.00-41706.25%
MP211217P000450002021-12-01 3:55PM EST45.003.900.000.000.00-36600.00%
MP211217P000500002021-12-01 3:26PM EST50.007.750.000.000.00-5800.00%
MP211217P000550002021-11-15 2:03PM EST55.0012.610.000.000.00-700.00%
MP211217P000600002021-11-30 12:21PM EST60.0018.000.000.000.00-200.00%
MP211217P000650002021-11-23 11:56AM EST65.0023.700.000.000.00-400.00%
MP211217P000700002021-11-30 9:59AM EST70.0024.600.000.000.00-1200.00%