Options Chain for MP MATERIALS CORP COM CL A (MP) - $18.23 as of 11/20/2024 8:27:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.30 | 17.70 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 5.00 | 12.90 | 15.30 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 7.50 | 8.60 | 12.80 | 10.30 | 0.00 | 0.00% | 0 | 10 | 1.93 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:38 PM EST |
| 10.00 | 8.20 | 10.50 | 10.00 | 0.00 | 0.00% | 0 | 109 | 1.35 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 12.50 | 5.70 | 5.90 | 7.70 | 0.00 | 0.00% | 0 | 236 | 0.91 | 0.99 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 15.00 | 3.40 | 5.50 | 3.11 | +0.01 | +0.33% | 3 | 2,493 | 0.57 | 0.89 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 17.50 | 1.45 | 1.50 | 1.55 | +0.15 | +10.72% | 74 | 3,810 | 0.51 | 0.65 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 20.00 | 0.35 | 0.45 | 0.41 | -0.01 | -2.39% | 159 | 3,600 | 0.49 | 0.29 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 22.50 | 0.10 | 0.15 | 0.11 | -0.02 | -15.39% | 5 | 1,424 | 0.53 | 0.09 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 4 | 625 | 0.60 | 0.02 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 30.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 214 | 0.87 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 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 | 0.10 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 98 | 1.96 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:38 PM EST |
| 10.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,749 | 1.28 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 12.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,274 | 0.95 | -0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 15.00 | 0.10 | 0.25 | 0.25 | +0.05 | +25.00% | 12 | 1,650 | 0.60 | -0.11 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 17.50 | 0.65 | 0.75 | 0.70 | -0.10 | -12.50% | 181 | 2,726 | 0.52 | -0.35 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 20.00 | 2.05 | 2.25 | 2.55 | +0.65 | +34.22% | 2 | 1,028 | 0.52 | -0.71 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 22.50 | 4.20 | 4.40 | 4.12 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.91 | 0.06 | -0.01 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 25.00 | 6.60 | 6.90 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.98 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 30.00 | 11.60 | 13.40 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:38 PM EST |