NYSE - Delayed Quote USD
MP Materials Corp. (MP)
25.70
-0.23
(-0.89%)
At close: June 6 at 4:00:02 PM EDT
25.82
+0.12
+(0.47%)
After hours: June 6 at 7:59:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP250613C00015000 | 6/5/2025 11:57 AM | 15 | 10.33 | 10.50 | 10.80 | 0.13 | 1.27% | 1 | 3 | 241.41% |
| MP250613C00018000 | 6/3/2025 3:39 PM | 18 | 5.90 | 7.60 | 7.80 | 0.00 | 0.00% | 2 | 36 | 50.00% |
| MP250613C00018500 | 6/5/2025 10:25 AM | 18.5 | 6.83 | 7.10 | 7.30 | 0.00 | 0.00% | 4 | 41 | 50.00% |
| MP250613C00019000 | 6/5/2025 11:35 AM | 19 | 7.50 | 6.60 | 6.90 | 1.60 | 27.12% | 1 | 18 | 129.69% |
| MP250613C00019500 | 6/4/2025 3:58 PM | 19.5 | 5.20 | 5.50 | 7.50 | 0.00 | 0.00% | 7 | 14 | 181.64% |
| MP250613C00020000 | 6/6/2025 3:32 PM | 20 | 5.79 | 5.60 | 5.90 | -1.48 | -20.36% | 17 | 150 | 110.94% |
| MP250613C00020500 | 6/6/2025 12:46 PM | 20.5 | 4.95 | 4.90 | 6.20 | -1.47 | -22.90% | 8 | 93 | 164.45% |
| MP250613C00021000 | 6/6/2025 3:29 PM | 21 | 4.79 | 4.60 | 4.90 | -0.19 | -3.82% | 13 | 353 | 92.19% |
| MP250613C00021500 | 6/6/2025 12:39 PM | 21.5 | 3.98 | 4.20 | 4.40 | -0.67 | -14.41% | 7 | 166 | 97.27% |
| MP250613C00022000 | 6/6/2025 10:20 AM | 22 | 3.90 | 3.70 | 4.00 | -0.50 | -11.36% | 31 | 428 | 97.27% |
| MP250613C00022500 | 6/6/2025 3:33 PM | 22.5 | 3.60 | 3.30 | 3.50 | 0.00 | 0.00% | 54 | 285 | 94.53% |
| MP250613C00023000 | 6/6/2025 12:55 PM | 23 | 3.05 | 2.70 | 3.10 | 0.05 | 1.67% | 9 | 415 | 83.20% |
| MP250613C00023500 | 6/6/2025 2:10 PM | 23.5 | 2.71 | 2.50 | 2.65 | 0.06 | 2.26% | 56 | 971 | 92.19% |
| MP250613C00024000 | 6/6/2025 3:50 PM | 24 | 2.15 | 2.10 | 2.30 | -0.15 | -6.52% | 95 | 154 | 91.02% |
| MP250613C00024500 | 6/6/2025 2:59 PM | 24.5 | 1.90 | 1.75 | 2.95 | -0.26 | -12.04% | 22 | 62 | 131.25% |
| MP250613C00025000 | 6/6/2025 3:57 PM | 25 | 1.52 | 1.50 | 1.60 | -0.41 | -21.24% | 123 | 326 | 90.04% |
| MP250613C00025500 | 6/6/2025 3:56 PM | 25.5 | 1.30 | 1.20 | 1.35 | -1.24 | -48.82% | 196 | 189 | 89.65% |
| MP250613C00026000 | 6/6/2025 3:58 PM | 26 | 1.03 | 1.00 | 1.10 | -0.26 | -20.16% | 333 | 278 | 90.43% |
| MP250613C00026500 | 6/6/2025 3:47 PM | 26.5 | 0.97 | 0.80 | 0.95 | -0.30 | -23.62% | 141 | 334 | 92.48% |
| MP250613C00027000 | 6/6/2025 3:57 PM | 27 | 0.70 | 0.65 | 0.75 | -0.35 | -33.33% | 185 | 114 | 92.38% |
| MP250613C00027500 | 6/6/2025 3:56 PM | 27.5 | 0.65 | 0.55 | 0.65 | -0.67 | -50.76% | 394 | 57 | 96.29% |
| MP250613C00028500 | 6/6/2025 3:21 PM | 28.5 | 0.49 | 0.35 | 0.50 | -0.60 | -55.05% | 47 | 111 | 101.37% |
| MP250613C00029000 | 6/6/2025 3:17 PM | 29 | 0.38 | 0.30 | 0.45 | -0.22 | -36.67% | 38 | 120 | 105.47% |
| MP250613C00030000 | 6/6/2025 3:40 PM | 30 | 0.25 | 0.20 | 0.35 | -0.49 | -66.22% | 67 | 286 | 110.55% |
| MP250613C00032000 | 6/6/2025 3:47 PM | 32 | 0.14 | 0.05 | 0.60 | -0.14 | -50.00% | 26 | 37 | 146.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MP250613P00015500 | 5/29/2025 1:26 PM | 15.5 | 0.85 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 181.25% |
| MP250613P00016500 | 5/30/2025 3:59 PM | 16.5 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 55 | 162.50% |
| MP250613P00017000 | 5/27/2025 3:49 PM | 17 | 0.32 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 8 | 151.56% |
| MP250613P00017500 | 6/5/2025 9:45 AM | 17.5 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 27 | 189.84% |
| MP250613P00018000 | 6/4/2025 12:46 PM | 18 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 111 | 178.13% |
| MP250613P00018500 | 6/5/2025 9:37 AM | 18.5 | 0.13 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 22 | 202.34% |
| MP250613P00019000 | 6/5/2025 1:50 PM | 19 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 139 | 115.63% |
| MP250613P00019500 | 6/5/2025 1:12 PM | 19.5 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 18 | 134 | 181.64% |
| MP250613P00020000 | 6/6/2025 3:48 PM | 20 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 19 | 290 | 127.34% |
| MP250613P00020500 | 6/6/2025 11:37 AM | 20.5 | 0.12 | 0.05 | 0.15 | 0.02 | 20.00% | 104 | 273 | 117.19% |
| MP250613P00021000 | 6/6/2025 11:59 AM | 21 | 0.06 | 0.05 | 0.25 | -0.07 | -53.85% | 2 | 387 | 118.36% |
| MP250613P00021500 | 6/6/2025 1:08 PM | 21.5 | 0.15 | 0.05 | 0.50 | -0.05 | -25.00% | 527 | 60 | 128.52% |
| MP250613P00022000 | 6/6/2025 2:29 PM | 22 | 0.17 | 0.15 | 0.20 | -0.05 | -22.73% | 22 | 90 | 101.56% |
| MP250613P00022500 | 6/6/2025 3:52 PM | 22.5 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 789 | 4,001 | 98.05% |
| MP250613P00023000 | 6/6/2025 3:14 PM | 23 | 0.25 | 0.20 | 0.35 | -0.10 | -28.57% | 45 | 33 | 92.97% |
| MP250613P00023500 | 6/6/2025 3:43 PM | 23.5 | 0.38 | 0.30 | 0.45 | -0.12 | -24.00% | 71 | 106 | 92.19% |
| MP250613P00024000 | 6/6/2025 3:35 PM | 24 | 0.53 | 0.50 | 0.55 | -0.14 | -20.90% | 164 | 165 | 93.36% |
| MP250613P00025000 | 6/6/2025 3:56 PM | 25 | 0.85 | 0.80 | 0.90 | -0.20 | -19.05% | 180 | 150 | 90.04% |
| MP250613P00026000 | 6/6/2025 3:06 PM | 26 | 1.40 | 1.30 | 1.45 | -0.20 | -12.50% | 76 | 15 | 92.19% |
| MP250613P00030000 | 5/12/2025 1:30 PM | 30 | 8.60 | 4.20 | 4.90 | 0.00 | 0.00% | - | 0 | 107.42% |
Related Tickers
USAR USA Rare Earth, Inc.
11.55
+9.90%
NAK Northern Dynasty Minerals Ltd.
1.2900
+8.40%
TMC TMC the metals company Inc.
4.1000
+0.49%
UAMY United States Antimony Corporation
3.3700
+12.33%
VALE Vale S.A.
9.49
-0.11%
RIO Rio Tinto Group
59.03
-0.35%
LYSDY Lynas Rare Earths Limited
5.88
-2.97%
LAC Lithium Americas Corp.
2.7000
0.00%
BHP BHP Group Limited
49.58
-0.50%
LYSCF Lynas Rare Earths Limited
5.88
-2.49%