$59.18
-6.28-9.59%
In chiusura: Jun 5, 5:00 PM EST
$59.02
-0.16-0.27%
Post-mercato: Jun 5, 7:59 PM EST
MP Materials Corp Catena di Opzioni
MPNYSE
MP Materials (NYSE:MP) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di MP Materials a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per MP Materials..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price30.71Jun 04, 2026
Change
-0%
Bid22.4
Ask25.95
volume0
Intrest1
Strike
35
35
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price26.75May 26, 2026
Change
-0%
Bid17.4
Ask20.7
volume0
Intrest2
Strike
40
40
Last Price0.25May 14, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest7
Last Price-
Change
-
Bid14.2
Ask16.75
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price15.92Jun 05, 2026
Change
3.3317.3%
Bid13.25
Ask15.7
volume1
Intrest1
Strike
45
45
Last Price0.22Jun 05, 2026
Change
0.21000%
Bid-
Ask0.22
volume15
Intrest41
Last Price-
Change
-
Bid12.25
Ask14.65
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid11.25
Ask13.65
volume0
Intrest0
Strike
47
47
Last Price0.09Jun 05, 2026
Change
0.3680%
Bid-
Ask0.38
volume1
Intrest6
Last Price-
Change
-
Bid10.1
Ask12.7
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price-
Change
-
Bid9.3
Ask11.8
volume0
Intrest0
Strike
49
49
Last Price0.17Jun 05, 2026
Change
0.1142.86%
Bid0.05
Ask0.35
volume3
Intrest128
Last Price10.95Jun 05, 2026
Change
3.5224.33%
Bid8.4
Ask10.7
volume1
Intrest4
Strike
50
50
Last Price0.13Jun 05, 2026
Change
0.08160%
Bid0.07
Ask0.35
volume48
Intrest177
Last Price8.59Jun 05, 2026
Change
6.944.54%
Bid7.45
Ask9.65
volume5
Intrest8
Strike
51
51
Last Price0.18Jun 05, 2026
Change
0.11157.14%
Bid0.15
Ask0.22
volume36
Intrest42
Last Price7.75Jun 05, 2026
Change
0.657.74%
Bid6.6
Ask8.85
volume7
Intrest9
Strike
52
52
Last Price0.26Jun 05, 2026
Change
0.0736.84%
Bid0.22
Ask0.31
volume29
Intrest56
Last Price8.6Jun 05, 2026
Change
3.362.26%
Bid5.95
Ask7.85
volume8
Intrest15
Strike
53
53
Last Price0.32Jun 05, 2026
Change
0.2166.67%
Bid0.32
Ask0.44
volume54
Intrest128
Last Price16.59Jun 02, 2026
Change
-0%
Bid4.95
Ask7.15
volume0
Intrest15
Strike
54
54
Last Price0.58Jun 05, 2026
Change
0.48480%
Bid0.29
Ask0.63
volume39
Intrest43
Last Price4.8Jun 05, 2026
Change
8.4363.72%
Bid4.55
Ask6.15
volume55
Intrest20
Strike
55
55
Last Price0.75Jun 05, 2026
Change
0.6400%
Bid0.69
Ask0.81
volume75
Intrest142
Last Price5.05Jun 05, 2026
Change
8.6263.06%
Bid3.8
Ask5.2
volume73
Intrest40
Strike
56
56
Last Price1.04Jun 05, 2026
Change
0.83395.24%
Bid0.94
Ask1.13
volume278
Intrest139
Last Price4.12Jun 05, 2026
Change
5.958.88%
Bid3.45
Ask3.95
volume3
Intrest36
Strike
57
57
Last Price1.39Jun 05, 2026
Change
1.08348.39%
Bid1.3
Ask1.47
volume122
Intrest269
Last Price3.3Jun 05, 2026
Change
8.4271.84%
Bid2.74
Ask3.2
volume13
Intrest22
Strike
58
58
Last Price1.79Jun 05, 2026
Change
1.37326.19%
Bid1.7
Ask1.89
volume177
Intrest348
Last Price2.55Jun 05, 2026
Change
4.9465.95%
Bid2.26
Ask2.66
volume18
Intrest34
Strike
59
59
Last Price2.22Jun 05, 2026
Change
1.66296.43%
Bid2.18
Ask2.38
volume161
Intrest308
Last Price2.09Jun 05, 2026
Change
4.1666.56%
Bid1.97
Ask2.22
volume127
Intrest148
Strike
60
60
Last Price2.78Jun 05, 2026
Change
2.05280.82%
Bid2.73
Ask2.94
volume221
Intrest757
Last Price1.7Jun 05, 2026
Change
4.1570.94%
Bid1.51
Ask1.82
volume70
Intrest42
Strike
61
61
Last Price3.42Jun 05, 2026
Change
2.47260%
Bid3.3
Ask3.6
volume91
Intrest222
Last Price1.39Jun 05, 2026
Change
6.7682.94%
Bid1.27
Ask1.48
volume64
Intrest46
Strike
62
62
Last Price4.08Jun 05, 2026
Change
2.83226.4%
Bid3.95
Ask4.3
volume115
Intrest107
Last Price1.11Jun 05, 2026
Change
3.4975.87%
Bid1.01
Ask1.2
volume124
Intrest81
Strike
63
63
Last Price4.96Jun 05, 2026
Change
3.38213.92%
Bid4.45
Ask5.1
volume132
Intrest277
Last Price0.9Jun 05, 2026
Change
2.875.68%
Bid0.8
Ask0.92
volume62
Intrest64
Strike
64
64
Last Price5.63Jun 05, 2026
Change
3.63181.5%
Bid5.35
Ask5.95
volume94
Intrest148
Last Price0.73Jun 05, 2026
Change
2.2875.75%
Bid0.62
Ask0.77
volume287
Intrest505
Strike
65
65
Last Price6.35Jun 05, 2026
Change
3.84152.99%
Bid6.1
Ask6.7
volume83
Intrest232
Last Price0.55Jun 05, 2026
Change
278.43%
Bid0.31
Ask0.61
volume273
Intrest388
Strike
66
66
Last Price7.49Jun 05, 2026
Change
4.49149.67%
Bid6.7
Ask8
volume318
Intrest101
Last Price0.54Jun 05, 2026
Change
1.7276.11%
Bid0.39
Ask0.52
volume114
Intrest340
Strike
67
67
Last Price8.32Jun 05, 2026
Change
4.7129.83%
Bid7.7
Ask8.9
volume49
Intrest62
Last Price0.46Jun 05, 2026
Change
1.5577.11%
Bid0.31
Ask0.45
volume119
Intrest155
Strike
68
68
Last Price9.25Jun 05, 2026
Change
5.05120.24%
Bid8.7
Ask9.75
volume34
Intrest41
Last Price0.31Jun 05, 2026
Change
1.4282.08%
Bid0.2
Ask0.35
volume39
Intrest89
Strike
69
69
Last Price8.55Jun 05, 2026
Change
3.7578.13%
Bid8.7
Ask10.8
volume8
Intrest21
Last Price0.26Jun 05, 2026
Change
1.0279.69%
Bid0.14
Ask0.28
volume1285
Intrest1666
Strike
70
70
Last Price9.65Jun 05, 2026
Change
3.8867.24%
Bid10.35
Ask11.85
volume4
Intrest54
Last Price0.27Jun 05, 2026
Change
0.7573.53%
Bid0.13
Ask0.29
volume24
Intrest231
Strike
71
71
Last Price9.37Jun 05, 2026
Change
3.3756.17%
Bid10.6
Ask12.8
volume1
Intrest30
Last Price0.18Jun 05, 2026
Change
0.983.33%
Bid0.06
Ask0.22
volume22
Intrest266
Strike
72
72
Last Price12.67Jun 05, 2026
Change
7.87163.96%
Bid12.3
Ask13.35
volume17
Intrest159
Last Price0.16Jun 05, 2026
Change
0.6379.75%
Bid0.12
Ask0.16
volume80
Intrest173
Strike
73
73
Last Price6.5Jun 01, 2026
Change
-0%
Bid12.7
Ask14.75
volume0
Intrest12
Last Price0.12Jun 05, 2026
Change
0.5682.35%
Bid0.09
Ask0.14
volume22
Intrest272
Strike
74
74
Last Price7.4Jun 03, 2026
Change
-0%
Bid13.5
Ask15.75
volume0
Intrest9
Last Price0.1Jun 05, 2026
Change
0.583.33%
Bid0.06
Ask0.12
volume151
Intrest509
Strike
75
75
Last Price11.87Jun 05, 2026
Change
2.1922.62%
Bid14
Ask16.75
volume1
Intrest2
Last Price0.11Jun 05, 2026
Change
0.3475.56%
Bid0.05
Ask0.12
volume17
Intrest72
Strike
76
76
Last Price10.17May 28, 2026
Change
-0%
Bid15.15
Ask17.7
volume0
Intrest1
Last Price0.1Jun 05, 2026
Change
0.375%
Bid0.04
Ask0.15
volume10
Intrest103
Strike
77
77
Last Price-
Change
-
Bid16.1
Ask18.75
volume0
Intrest0
Last Price0.06Jun 05, 2026
Change
0.3284.21%
Bid-
Ask0.52
volume7
Intrest135
Strike
78
78
Last Price-
Change
-
Bid17
Ask19.7
volume0
Intrest0
Last Price0.08Jun 05, 2026
Change
0.2978.38%
Bid0.05
Ask0.36
volume47
Intrest47
Strike
79
79
Last Price-
Change
-
Bid17.95
Ask20.95
volume0
Intrest0
Last Price0.1Jun 05, 2026
Change
0.1864.29%
Bid0.01
Ask0.07
volume47
Intrest296
Strike
80
80
Last Price-
Change
-
Bid18.95
Ask21.7
volume0
Intrest0
Last Price0.31Jun 04, 2026
Change
-0%
Bid-
Ask2.17
volume0
Intrest35
Strike
81
81
Last Price10.15Jun 02, 2026
Change
-0%
Bid19.95
Ask22.75
volume0
Intrest25
Last Price0.06Jun 05, 2026
Change
0.1875%
Bid0.01
Ask0.23
volume3
Intrest36
Strike
82
82
Last Price-
Change
-
Bid21
Ask23.75
volume0
Intrest0
Last Price0.55Jun 03, 2026
Change
-0%
Bid-
Ask2.16
volume0
Intrest21
Strike
83
83
Last Price-
Change
-
Bid22
Ask24.7
volume0
Intrest0
Last Price0.9Jun 02, 2026
Change
-0%
Bid-
Ask2.16
volume0
Intrest9
Strike
84
84
Last Price-
Change
-
Bid22.7
Ask26.55
volume0
Intrest0
Last Price0.27Jun 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest101
Strike
85
85
Last Price-
Change
-
Bid23.75
Ask27.05
volume0
Intrest0
Last Price0.75Jun 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest24
Strike
86
86
Last Price-
Change
-
Bid24.75
Ask27.95
volume0
Intrest0
Last Price0.6Jun 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
87
87
Last Price-
Change
-
Bid25.7
Ask28.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid26.7
Ask29.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid27.7
Ask30.9
volume0
Intrest0
Last Price0.09Jun 04, 2026
Change
-0%
Bid-
Ask1.26
volume0
Intrest78
Strike
90
90
Last Price-
Change
-
Bid28.7
Ask31.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid29.75
Ask32.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid30.7
Ask34.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid31.75
Ask34.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid33.1
Ask36
volume0
Intrest0
Last Price0.1Jun 05, 2026
Change
0.1661.54%
Bid-
Ask0.35
volume1
Intrest15
Strike
95
95
Last Price-
Change
-
Bid34.1
Ask36.7
volume0
Intrest0