Options Chain for MP MATERIALS CORP COM CL A (MP) - $14.00 as of 9/6/2024 4:00:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 13.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 5.00 | 8.70 | 9.00 | 6.05 | 0.00 | 0.00% | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:49 PM EST |
| 7.50 | 4.80 | 6.50 | 5.30 | 0.00 | 0.00% | 0 | 30 | 1.92 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 10.00 | 2.45 | 4.40 | 4.10 | 0.00 | 0.00% | 0 | 287 | 1.12 | 1.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 12.50 | 1.55 | 1.70 | 1.61 | -0.01 | -0.62% | 56 | 2,473 | 0.63 | 0.83 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 15.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 197 | 3,515 | 0.54 | 0.27 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 13 | 4,730 | 0.72 | 0.02 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 8 | 931 | 1.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 6,408 | 1.60 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,303 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 379 | 1.88 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 180 | 2.18 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 228 | 1.76 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 7 | 1,513 | 1.03 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 12.50 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 465 | 2,306 | 0.64 | -0.17 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 15.00 | 1.25 | 1.35 | 1.23 | -0.12 | -8.89% | 31 | 1,626 | 0.57 | -0.73 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 17.50 | 3.50 | 3.70 | 4.73 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.98 | 0.03 | 0.00 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 6.00 | 6.20 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 8.50 | 8.70 | 11.50 | 0.00 | 0.00% | 0 | 2 | 1.57 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 11.00 | 12.40 | 10.90 | 0.00 | 0.00% | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 6/13/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 16.00 | 16.20 | 15.91 | 0.00 | 0.00% | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 6/13/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 21.00 | 21.20 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |