In chiusura: Nov 21, 4:00 PM EST
$55.27
-1.41-2.49%
After hour: 4:00 PM EST
Comments
Loading...
MP Materials (NYSE:MP) Azioni, Quote.MetaTitle.option-chain
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 Price42.19Nov 21, 2025
Change
3.718.08%
Bid41
Ask43.4
volume3
Intrest5
Strike
13
13
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest57
Last Price41.25Nov 21, 2025
Change
3.728.27%
Bid40
Ask42.5
volume2
Intrest11
Strike
14
14
Last Price0.05Nov 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest27
Last Price41.2Nov 21, 2025
Change
1.954.52%
Bid39
Ask41.4
volume1
Intrest13
Strike
15
15
Last Price0.02Oct 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest115
Last Price40.25Nov 21, 2025
Change
1.954.62%
Bid38
Ask40.3
volume4
Intrest8
Strike
16
16
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.2
volume1
Intrest11
Last Price38.4Nov 21, 2025
Change
4.911.32%
Bid37
Ask39.4
volume3
Intrest106
Strike
17
17
Last Price0.14Nov 17, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest70
Last Price42.15Nov 20, 2025
Change
-0%
Bid36
Ask38.4
volume0
Intrest17
Strike
18
18
Last Price0.18Nov 20, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest25
Last Price39.7Nov 20, 2025
Change
-0%
Bid35
Ask37.4
volume0
Intrest198
Strike
19
19
Last Price0.3Nov 20, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest67
Last Price35.15Nov 21, 2025
Change
3.629.34%
Bid34
Ask36.3
volume4
Intrest23
Strike
20
20
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.25
volume2
Intrest60
Last Price34.2Nov 21, 2025
Change
4.9512.64%
Bid33
Ask35.4
volume5
Intrest181
Strike
21
21
Last Price0.03Nov 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest190
Last Price33.4Nov 21, 2025
Change
4.812.57%
Bid32.4
Ask34.4
volume3
Intrest364
Strike
22
22
Last Price0.05Nov 20, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest258
Last Price32.42Nov 21, 2025
Change
2.186.3%
Bid31.5
Ask33.3
volume4
Intrest399
Strike
23
23
Last Price0.15Nov 20, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest179
Last Price31.49Nov 21, 2025
Change
4.7113.01%
Bid30.6
Ask32.4
volume5
Intrest212
Strike
24
24
Last Price0.17Nov 20, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest232
Last Price30.55Nov 21, 2025
Change
4.6513.21%
Bid29.6
Ask31.4
volume3
Intrest567
Strike
25
25
Last Price0.74Nov 10, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest142
Last Price29.15Nov 21, 2025
Change
2.467.78%
Bid28
Ask30.3
volume4
Intrest85
Strike
26
26
Last Price0.05Nov 19, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest305
Last Price28.2Nov 21, 2025
Change
7.9321.95%
Bid27
Ask29.4
volume5
Intrest219
Strike
27
27
Last Price0.05Nov 19, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest81
Last Price25.85Nov 21, 2025
Change
8.4624.66%
Bid26
Ask28.4
volume1
Intrest189
Strike
28
28
Last Price0.06Nov 19, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest167
Last Price25.08Nov 21, 2025
Change
8.2324.71%
Bid25
Ask27.4
volume1
Intrest212
Strike
29
29
Last Price0.13Nov 19, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest173
Last Price24.1Nov 21, 2025
Change
3.3312.14%
Bid24
Ask26.4
volume39
Intrest231
Strike
30
30
Last Price0.03Oct 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest991
Last Price28.74Nov 18, 2025
Change
-0%
Bid23
Ask25.4
volume0
Intrest150
Strike
31
31
Last Price0.08Sep 29, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest165
Last Price27.85Nov 18, 2025
Change
-0%
Bid22
Ask24.4
volume0
Intrest222
Strike
32
32
Last Price0.05Sep 23, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest185
Last Price30.5Nov 19, 2025
Change
-0%
Bid21
Ask23.4
volume0
Intrest174
Strike
33
33
Last Price0.25Jul 30, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest82
Last Price29.5Nov 19, 2025
Change
-0%
Bid20
Ask22.6
volume0
Intrest189
Strike
34
34
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2284
Last Price23.56Nov 20, 2025
Change
-0%
Bid19
Ask21.4
volume0
Intrest412
Strike
35
35
Last Price0.05Nov 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4130
Last Price19.1Nov 05, 2025
Change
-0%
Bid18
Ask20.3
volume0
Intrest197
Strike
36
36
Last Price0.05Oct 13, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest662
Last Price20.77Nov 17, 2025
Change
-0%
Bid17
Ask19.3
volume0
Intrest140
Strike
37
37
Last Price0.05Nov 13, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest21
Last Price17.07Nov 21, 2025
Change
2.7113.7%
Bid16
Ask18.4
volume1
Intrest173
Strike
38
38
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest85
Last Price19Nov 14, 2025
Change
-0%
Bid15
Ask17.3
volume0
Intrest225
Strike
39
39
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest105
Last Price16.19Nov 21, 2025
Change
3.7118.64%
Bid14.3
Ask16.2
volume2
Intrest1258
Strike
40
40
Last Price0.02Nov 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume10
Intrest4167
Last Price17.14Nov 18, 2025
Change
-0%
Bid13
Ask15.5
volume0
Intrest131
Strike
41
41
Last Price0.02Nov 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest115
Last Price12.12Nov 21, 2025
Change
4.1325.42%
Bid12.1
Ask14.6
volume1
Intrest588
Strike
42
42
Last Price0.01Nov 19, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest225
Last Price15.4Nov 12, 2025
Change
-0%
Bid11.1
Ask13.5
volume0
Intrest33
Strike
43
43
Last Price0.03Nov 18, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest131
Last Price20.11Oct 29, 2025
Change
-0%
Bid10.1
Ask12.5
volume0
Intrest72
Strike
44
44
Last Price0.05Nov 17, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest152
Last Price8.37Nov 21, 2025
Change
4.2833.83%
Bid9.1
Ask11.3
volume3
Intrest203
Strike
45
45
Last Price0.02Nov 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume8
Intrest882
Last Price12.99Nov 20, 2025
Change
-0%
Bid8.1
Ask10.1
volume0
Intrest68
Strike
46
46
Last Price0.01Nov 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume46
Intrest353
Last Price10.9Nov 20, 2025
Change
-0%
Bid7.1
Ask9.1
volume0
Intrest82
Strike
47
47
Last Price0.04Nov 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest259
Last Price10.01Nov 20, 2025
Change
-0%
Bid6.1
Ask8.5
volume0
Intrest20
Strike
48
48
Last Price0.03Nov 21, 2025
Change
0.02200%
Bid-
Ask0.05
volume30
Intrest749
Last Price5.5Nov 21, 2025
Change
4.4244.56%
Bid5.5
Ask7.2
volume7
Intrest142
Strike
49
49
Last Price0.05Nov 21, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume5237
Intrest5845
Last Price5.03Nov 21, 2025
Change
2.9737.13%
Bid4.4
Ask6
volume35
Intrest580
Strike
50
50
Last Price0.05Nov 21, 2025
Change
0.0861.54%
Bid-
Ask0.05
volume4317
Intrest12105
Last Price13.13Nov 19, 2025
Change
-0%
Bid3
Ask5.4
volume0
Intrest4
Strike
51
51
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume342
Intrest307
Last Price12.13Nov 19, 2025
Change
-0%
Bid2.05
Ask4.2
volume0
Intrest6
Strike
52
52
Last Price0.02Nov 21, 2025
Change
0.0981.82%
Bid-
Ask0.05
volume193
Intrest117
Last Price1.73Nov 21, 2025
Change
9.5184.61%
Bid1.5
Ask3.5
volume18
Intrest1
Strike
53
53
Last Price0.01Nov 21, 2025
Change
0.2496%
Bid-
Ask0.3
volume331
Intrest477
Last Price1.75Nov 21, 2025
Change
1.7249.57%
Bid1.3
Ask2
volume316
Intrest31
Strike
54
54
Last Price0.05Nov 21, 2025
Change
0.2583.33%
Bid-
Ask0.15
volume237
Intrest336
Last Price1Nov 21, 2025
Change
150%
Bid0.95
Ask1.15
volume732
Intrest1974
Strike
55
55
Last Price0.2Nov 21, 2025
Change
0.3563.64%
Bid0.15
Ask0.25
volume910
Intrest5600
Last Price0.4Nov 21, 2025
Change
1.3977.65%
Bid0.2
Ask0.4
volume314
Intrest331
Strike
56
56
Last Price0.5Nov 21, 2025
Change
0.5552.38%
Bid0.25
Ask0.5
volume63
Intrest507
Last Price0.06Nov 21, 2025
Change
1.2495.38%
Bid0.05
Ask0.15
volume554
Intrest278
Strike
57
57
Last Price1.45Nov 21, 2025
Change
0.326.09%
Bid1.05
Ask2.15
volume849
Intrest1265
Last Price0.05Nov 21, 2025
Change
0.7193.42%
Bid-
Ask0.1
volume399
Intrest1350
Strike
58
58
Last Price2.25Nov 21, 2025
Change
0.157.14%
Bid2
Ask3.1
volume258
Intrest1231
Last Price0.03Nov 21, 2025
Change
0.5294.55%
Bid-
Ask0.05
volume194
Intrest433
Strike
59
59
Last Price3.69Nov 21, 2025
Change
0.8931.79%
Bid3
Ask3.7
volume132
Intrest390
Last Price0.03Nov 21, 2025
Change
0.390.91%
Bid-
Ask0.05
volume353
Intrest3839
Strike
60
60
Last Price4.33Nov 21, 2025
Change
0.4311.03%
Bid4
Ask4.6
volume471
Intrest3744
Last Price0.01Nov 21, 2025
Change
0.2596.15%
Bid-
Ask0.05
volume9113
Intrest10209
Strike
61
61
Last Price6.05Nov 21, 2025
Change
1.7540.7%
Bid4.9
Ask6.2
volume47
Intrest639
Last Price0.03Nov 21, 2025
Change
0.1785%
Bid-
Ask0.05
volume326
Intrest1496
Strike
62
62
Last Price7Nov 21, 2025
Change
2.452.17%
Bid5.9
Ask7
volume76
Intrest318
Last Price0.03Nov 21, 2025
Change
0.0975%
Bid-
Ask0.05
volume206
Intrest2099
Strike
63
63
Last Price7.89Nov 21, 2025
Change
2.0234.41%
Bid6.8
Ask8.2
volume387
Intrest865
Last Price0.02Nov 21, 2025
Change
0.0880%
Bid-
Ask0.15
volume244
Intrest1611
Strike
64
64
Last Price8.4Nov 21, 2025
Change
1.4721.21%
Bid7.9
Ask8.9
volume15
Intrest183
Last Price0.02Nov 21, 2025
Change
0.0571.43%
Bid-
Ask0.05
volume477
Intrest3237
Strike
65
65
Last Price9.35Nov 21, 2025
Change
0.9511.31%
Bid9
Ask9.4
volume542
Intrest4056
Last Price0.03Nov 21, 2025
Change
0.0562.5%
Bid-
Ask0.05
volume136
Intrest1362
Strike
66
66
Last Price10.8Nov 21, 2025
Change
1.820%
Bid9.7
Ask11.7
volume7
Intrest83
Last Price0.01Nov 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume52
Intrest768
Strike
67
67
Last Price9.52Nov 20, 2025
Change
-0%
Bid10.8
Ask12.2
volume0
Intrest36
Last Price0.01Nov 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume148
Intrest1605
Strike
68
68
Last Price13.14Nov 21, 2025
Change
2.6425.14%
Bid11.8
Ask13.9
volume8
Intrest24
Last Price0.02Nov 21, 2025
Change
0.0360%
Bid-
Ask0.15
volume2
Intrest455
Strike
69
69
Last Price5.2Nov 20, 2025
Change
-0%
Bid12.6
Ask14.9
volume0
Intrest5
Last Price0.03Nov 21, 2025
Change
0.0125%
Bid-
Ask0.05
volume145
Intrest3924
Strike
70
70
Last Price14.53Nov 21, 2025
Change
1.5311.77%
Bid14
Ask14.4
volume13
Intrest314
Last Price0.15Nov 21, 2025
Change
0.12400%
Bid-
Ask0.15
volume4
Intrest395
Strike
71
71
Last Price14.7Nov 21, 2025
Change
1.511.36%
Bid14.5
Ask17
volume2
Intrest1
Last Price0.02Nov 21, 2025
Change
0.0250%
Bid-
Ask0.05
volume30
Intrest2434
Strike
72
72
Last Price16.44Nov 21, 2025
Change
4.6138.97%
Bid15.6
Ask17.9
volume1
Intrest16
Last Price0.02Nov 21, 2025
Change
0.0250%
Bid-
Ask0.15
volume4
Intrest309
Strike
73
73
Last Price13Nov 20, 2025
Change
-0%
Bid16.6
Ask19
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest400
Strike
74
74
Last Price12.39Nov 20, 2025
Change
-0%
Bid17.4
Ask20
volume0
Intrest7
Last Price0.03Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume25
Intrest2463
Strike
75
75
Last Price19.85Nov 21, 2025
Change
1.9711.02%
Bid18.9
Ask19.4
volume27
Intrest1438
Last Price0.04Nov 20, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest304
Strike
76
76
Last Price18.3Nov 20, 2025
Change
-0%
Bid19.6
Ask22
volume0
Intrest20
Last Price0.03Nov 21, 2025
Change
0.02200%
Bid-
Ask0.05
volume66
Intrest444
Strike
77
77
Last Price19.3Nov 20, 2025
Change
-0%
Bid20.6
Ask23
volume0
Intrest29
Last Price0.05Nov 21, 2025
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest929
Strike
78
78
Last Price18.8Nov 20, 2025
Change
-0%
Bid21.6
Ask24
volume0
Intrest20
Last Price0.05Nov 21, 2025
Change
0.1372.22%
Bid-
Ask0.05
volume1
Intrest89
Strike
79
79
Last Price21.3Nov 20, 2025
Change
-0%
Bid22.3
Ask25
volume0
Intrest10
Last Price0.01Nov 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume6
Intrest3884
Strike
80
80
Last Price24.6Nov 21, 2025
Change
1.436.17%
Bid23.7
Ask25.7
volume8
Intrest747
Last Price0.05Nov 21, 2025
Change
0.0125%
Bid-
Ask0.05
volume2
Intrest174
Strike
81
81
Last Price22.75Nov 18, 2025
Change
-0%
Bid24.5
Ask27
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
0.0550%
Bid-
Ask0.15
volume4
Intrest367
Strike
82
82
Last Price26.3Nov 07, 2025
Change
-0%
Bid25.5
Ask28
volume0
Intrest0
Last Price0.2Nov 21, 2025
Change
0.12150%
Bid-
Ask0.45
volume1
Intrest142
Strike
83
83
Last Price25.12Nov 18, 2025
Change
-0%
Bid26.5
Ask29
volume0
Intrest0
Last Price0.04Nov 20, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest148
Strike
84
84
Last Price18.03Oct 23, 2025
Change
-0%
Bid27.3
Ask30
volume0
Intrest0
Last Price0.04Nov 21, 2025
Change
0.02100%
Bid-
Ask0.05
volume6
Intrest2864
Strike
85
85
Last Price28.4Nov 20, 2025
Change
-0%
Bid28.6
Ask31
volume0
Intrest119
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.15
volume1
Intrest84
Strike
86
86
Last Price21.07Nov 10, 2025
Change
-0%
Bid29.5
Ask32
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
0.0990%
Bid-
Ask0.45
volume1
Intrest46
Strike
87
87
Last Price24.84Nov 11, 2025
Change
-0%
Bid30.5
Ask33
volume0
Intrest3
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.1
volume2
Intrest116
Strike
88
88
Last Price30.79Nov 20, 2025
Change
-0%
Bid31.6
Ask34
volume0
Intrest3
Last Price0.07Nov 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest48
Strike
89
89
Last Price30.36Nov 07, 2025
Change
-0%
Bid32.5
Ask35
volume0
Intrest0
Last Price0.03Nov 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2334
Strike
90
90
Last Price32.7Nov 20, 2025
Change
-0%
Bid33.4
Ask36
volume0
Intrest2
Last Price0.03Nov 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest221
Strike
91
91
Last Price14.5Oct 20, 2025
Change
-0%
Bid34.5
Ask37
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume4
Intrest22
Strike
92
92
Last Price-
Change
-
Bid35.5
Ask38
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
0.2884.85%
Bid-
Ask0.25
volume1
Intrest13
Strike
93
93
Last Price25.3Oct 23, 2025
Change
-0%
Bid36.5
Ask39
volume0
Intrest0
Last Price0.07Nov 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest40
Strike
94
94
Last Price-
Change
-
Bid37.5
Ask40
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume4
Intrest4841
Strike
95
95
Last Price33.01Nov 20, 2025
Change
-0%
Bid38.4
Ask41
volume0
Intrest0
Last Price0.02Nov 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume2
Intrest6204
Strike
100
100
Last Price42Nov 20, 2025
Change
-0%
Bid43.6
Ask46
volume0
Intrest1
Last Price0.01Nov 21, 2025
Change
0.0583.33%
Bid-
Ask0.05
volume3
Intrest719
Strike
105
105
Last Price43.77Nov 12, 2025
Change
-0%
Bid48.6
Ask51
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume3
Intrest1656
Strike
110
110
Last Price53.11Nov 04, 2025
Change
-0%
Bid53.5
Ask56
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume6
Intrest3107
Strike
115
115
Last Price48.3Oct 22, 2025
Change
-0%
Bid58.4
Ask61
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume18
Intrest694
Strike
120
120
Last Price39.1Oct 17, 2025
Change
-0%
Bid63.5
Ask65.9
volume0
Intrest0
Last Price0.03Nov 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest833
Strike
125
125
Last Price60.6Nov 10, 2025
Change
-0%
Bid68.2
Ask71
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest131
Strike
130
130
Last Price75.3Nov 05, 2025
Change
-0%
Bid73.5
Ask75.9
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.15
volume2
Intrest91
Strike
135
135
Last Price-
Change
-
Bid78.5
Ask81
volume0
Intrest0
Last Price0.05Nov 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest122
Strike
140
140
Last Price59.9Oct 17, 2025
Change
-0%
Bid83.2
Ask86
volume0
Intrest0