Singapore markets close in 1 hour 29 minutes
Straits Times Index
3,097.74 -0.51 (-0.02%) Nikkei
27,753.37 -182.25 (-0.65%) Hang Seng
23,765.36 +106.44 (+0.45%) FTSE 100
7,168.68 +109.23 (+1.55%) BTC-USD
56,931.47 -251.35 (-0.44%) CMC Crypto 200
1,447.51 -21.57 (-1.47%)
MP Materials Corp. (MP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP211217C00002500 | 2021-11-23 10:00AM EST | 2.50 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MP211217C00005000 | 2021-09-22 2:22PM EST | 5.00 | 26.78 | 31.20 | 31.60 | 0.00 | - | 4 | 5 | 0.00% |
| MP211217C00007500 | 2021-11-19 3:50PM EST | 7.50 | 35.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MP211217C00010000 | 2021-11-22 9:31AM EST | 10.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MP211217C00012500 | 2021-12-01 9:34AM EST | 12.50 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MP211217C00015000 | 2021-11-26 12:27PM EST | 15.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MP211217C00017500 | 2021-12-01 3:07PM EST | 17.50 | 26.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MP211217C00020000 | 2021-12-01 3:43PM EST | 20.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MP211217C00022500 | 2021-12-01 11:34AM EST | 22.50 | 23.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MP211217C00025000 | 2021-12-01 1:25PM EST | 25.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MP211217C00030000 | 2021-12-01 1:14PM EST | 30.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MP211217C00035000 | 2021-12-01 3:34PM EST | 35.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| MP211217C00040000 | 2021-12-01 3:43PM EST | 40.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| MP211217C00045000 | 2021-12-01 3:59PM EST | 45.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,136 | 0 | 6.25% |
| MP211217C00050000 | 2021-12-01 3:58PM EST | 50.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3,798 | 0 | 12.50% |
| MP211217C00055000 | 2021-12-01 3:49PM EST | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 25.00% |
| MP211217C00060000 | 2021-12-01 3:25PM EST | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 50.00% |
| MP211217C00065000 | 2021-12-01 2:10PM EST | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MP211217C00070000 | 2021-12-01 1:41PM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP211217P00002500 | 2021-08-25 4:27PM EST | 2.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 556.25% |
| MP211217P00005000 | 2021-08-25 4:27PM EST | 5.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 33 | 450.00% |
| MP211217P00007500 | 2021-10-07 2:30PM EST | 7.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 334.38% |
| MP211217P00010000 | 2021-11-17 2:27PM EST | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| MP211217P00012500 | 2021-11-29 12:17PM EST | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MP211217P00015000 | 2021-11-30 3:55PM EST | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MP211217P00017500 | 2021-11-22 3:48PM EST | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| MP211217P00020000 | 2021-11-30 3:59PM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MP211217P00022500 | 2021-11-30 3:17PM EST | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MP211217P00025000 | 2021-12-01 2:41PM EST | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MP211217P00030000 | 2021-12-01 3:36PM EST | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| MP211217P00035000 | 2021-12-01 3:24PM EST | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 25.00% |
| MP211217P00040000 | 2021-12-01 3:59PM EST | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 6.25% |
| MP211217P00045000 | 2021-12-01 3:55PM EST | 45.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.00% |
| MP211217P00050000 | 2021-12-01 3:26PM EST | 50.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MP211217P00055000 | 2021-11-15 2:03PM EST | 55.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MP211217P00060000 | 2021-11-30 12:21PM EST | 60.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MP211217P00065000 | 2021-11-23 11:56AM EST | 65.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MP211217P00070000 | 2021-11-30 9:59AM EST | 70.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
