Options Chain for MP MATERIALS CORP COM CL A (MP) - $16.03 as of 4/26/2024 3:30:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.50 | 15.20 | 13.38 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 4/26/2024 3:59:57 PM EST |
| 5.00 | 10.90 | 11.10 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.50 | 8.40 | 8.60 | 8.50 | 0.00 | 0.00% | 0 | 14 | 1.81 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 5.70 | 7.80 | 6.50 | 0.00 | 0.00% | 0 | 38 | 1.17 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 12.50 | 3.50 | 3.70 | 3.58 | +0.58 | +19.34% | 20 | 220 | 0.86 | 0.94 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 1.45 | 1.55 | 1.52 | -0.08 | -5.00% | 266 | 3,602 | 0.59 | 0.70 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 17.50 | 0.40 | 0.45 | 0.45 | -0.03 | -6.25% | 279 | 4,164 | 0.61 | 0.31 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.10 | 0.15 | 0.11 | -0.02 | -15.39% | 212 | 4,024 | 0.69 | 0.10 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 2,227 | 0.78 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 962 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 311 | 1.28 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 255 | 1.82 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 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 | 4.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.69 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 266 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 12.50 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 2 | 806 | 0.70 | -0.06 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 0.45 | 0.50 | 0.51 | -0.01 | -1.93% | 16 | 7,229 | 0.61 | -0.30 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 17.50 | 1.80 | 1.90 | 1.90 | -0.20 | -9.53% | 15 | 2,404 | 0.60 | -0.69 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 2.45 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 655 | 1.02 | -0.90 | 0.07 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 6.40 | 6.60 | 5.84 | 0.00 | 0.00% | 0 | 32 | 0.98 | -0.98 | 0.02 | 0.00 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 8.90 | 9.10 | 9.06 | -0.34 | -3.62% | 1 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 13.90 | 14.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 18.90 | 19.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |