Options Chain for MP MATERIALS CORP COM CL A (MP) - $16.03 as of 4/25/2024 8:40:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.40 | 15.60 | 13.38 | 0.00 | 0.00% | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 4/25/2024 4:00:00 PM EST |
| 5.00 | 9.00 | 11.20 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 7.50 | 8.50 | 8.70 | 8.50 | 0.00 | 0.00% | 0 | 14 | 1.87 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 4:00:00 PM EST |
| 10.00 | 6.00 | 6.20 | 6.50 | 0.00 | 0.00% | 0 | 38 | 1.22 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:00 PM EST |
| 12.50 | 3.60 | 5.40 | 3.00 | 0.00 | 0.00% | 0 | 220 | 0.87 | 0.95 | 0.04 | -0.01 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 15.00 | 1.55 | 1.65 | 1.60 | +0.15 | +10.35% | 64 | 3,606 | 0.63 | 0.70 | 0.14 | -0.02 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 17.50 | 0.40 | 0.50 | 0.48 | +0.12 | +33.34% | 303 | 4,051 | 0.61 | 0.31 | 0.15 | -0.02 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | +0.07 | +116.67% | 122 | 3,937 | 0.67 | 0.09 | 0.06 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 14 | 2,215 | 0.77 | 0.02 | 0.02 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 962 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 311 | 1.25 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 255 | 1.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:00 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 | 4.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 266 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 12.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 8 | 813 | 0.69 | -0.05 | 0.04 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 15.00 | 0.50 | 0.55 | 0.52 | -0.10 | -16.13% | 69 | 7,242 | 0.64 | -0.30 | 0.14 | -0.02 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 17.50 | 1.85 | 1.95 | 2.10 | -0.02 | -0.95% | 10 | 2,405 | 0.64 | -0.69 | 0.15 | -0.02 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 20.00 | 3.90 | 5.90 | 4.60 | 0.00 | 0.00% | 0 | 655 | 0.80 | -0.91 | 0.06 | -0.01 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 22.50 | 6.40 | 6.60 | 5.84 | 0.00 | 0.00% | 0 | 32 | 0.92 | -0.98 | 0.02 | 0.00 | 4/15/2024 | 4/25/2024 4:00:00 PM EST |
| 25.00 | 8.80 | 11.00 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/14/2024 | 4/25/2024 4:00:00 PM EST |
| 30.00 | 12.10 | 15.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 35.00 | 17.60 | 19.50 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST |