$58.64
1.101.91%
In chiusura: -
$59.08
0.440.75%
After hour: Nov 14, 7:59 PM EDT
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 Price14.95Nov 07, 2025
Change
-0%
Bid16.8
Ask20
volume0
Intrest61
Strike
40
40
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest496
Last Price12Nov 07, 2025
Change
-0%
Bid11.8
Ask15.5
volume0
Intrest29
Strike
45
45
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1874
Last Price4.5Nov 07, 2025
Change
-0%
Bid8.2
Ask11.3
volume0
Intrest2
Strike
48.5
48.5
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest437
Last Price5.4Nov 07, 2025
Change
-0%
Bid7.8
Ask10.8
volume0
Intrest3
Strike
49
49
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest328
Last Price4.43Nov 07, 2025
Change
-0%
Bid7.2
Ask11
volume0
Intrest1
Strike
49.5
49.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest213
Last Price8.8Nov 07, 2025
Change
-0%
Bid7.5
Ask10.5
volume0
Intrest211
Strike
50
50
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2023
Last Price8Nov 07, 2025
Change
-0%
Bid5.8
Ask8.8
volume0
Intrest20
Strike
51
51
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest685
Last Price6.59Nov 07, 2025
Change
-0%
Bid4.8
Ask8.5
volume0
Intrest235
Strike
52
52
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest723
Last Price5.5Nov 07, 2025
Change
-0%
Bid4.3
Ask6.6
volume0
Intrest625
Strike
53
53
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest12666
Last Price4.65Nov 07, 2025
Change
-0%
Bid3.7
Ask5.7
volume0
Intrest759
Strike
54
54
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest673
Last Price3.79Nov 07, 2025
Change
-0%
Bid3.3
Ask4.5
volume0
Intrest3322
Strike
55
55
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1257
Last Price2.6Nov 07, 2025
Change
-0%
Bid2.35
Ask2.7
volume0
Intrest836
Strike
56
56
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest368
Last Price1.56Nov 07, 2025
Change
-0%
Bid1.4
Ask1.7
volume0
Intrest2315
Strike
57
57
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6290
Last Price0.65Nov 07, 2025
Change
-0%
Bid0.25
Ask0.85
volume0
Intrest1558
Strike
58
58
Last Price0.05Nov 07, 2025
Change
-0%
Bid0.05
Ask0.25
volume0
Intrest591
Last Price0.07Nov 07, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest570
Strike
59
59
Last Price0.6Nov 07, 2025
Change
-0%
Bid0.4
Ask0.9
volume0
Intrest4584
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest9585
Strike
60
60
Last Price1.07Nov 07, 2025
Change
-0%
Bid1.25
Ask1.8
volume0
Intrest3046
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4571
Strike
61
61
Last Price2.2Nov 07, 2025
Change
-0%
Bid1.3
Ask3.7
volume0
Intrest399
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest939
Strike
62
62
Last Price3.5Nov 07, 2025
Change
-0%
Bid2.35
Ask4.4
volume0
Intrest540
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1567
Strike
63
63
Last Price4.45Nov 07, 2025
Change
-0%
Bid3.5
Ask5.5
volume0
Intrest313
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest644
Strike
64
64
Last Price5.5Nov 07, 2025
Change
-0%
Bid4.6
Ask6.4
volume0
Intrest261
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest9150
Strike
65
65
Last Price6.65Nov 07, 2025
Change
-0%
Bid6
Ask7.1
volume0
Intrest1122
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1289
Strike
66
66
Last Price7.39Nov 07, 2025
Change
-0%
Bid6.3
Ask8.5
volume0
Intrest292
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest563
Strike
67
67
Last Price8.3Nov 07, 2025
Change
-0%
Bid7.3
Ask10.3
volume0
Intrest330
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4709
Strike
68
68
Last Price9.8Nov 07, 2025
Change
-0%
Bid8.3
Ask10
volume0
Intrest170
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest247
Strike
69
69
Last Price10Nov 07, 2025
Change
-0%
Bid9.3
Ask11.5
volume0
Intrest239
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4092
Strike
70
70
Last Price11.51Nov 07, 2025
Change
-0%
Bid10.3
Ask12.5
volume0
Intrest437
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest418
Strike
71
71
Last Price12.05Nov 07, 2025
Change
-0%
Bid11.3
Ask13.4
volume0
Intrest810
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest776
Strike
72
72
Last Price13.59Nov 07, 2025
Change
-0%
Bid12.5
Ask14.4
volume0
Intrest243
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1569
Strike
73
73
Last Price14.9Nov 07, 2025
Change
-0%
Bid12.5
Ask16.2
volume0
Intrest33
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest744
Strike
74
74
Last Price15.36Nov 07, 2025
Change
-0%
Bid14.3
Ask16.4
volume0
Intrest106
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4627
Strike
75
75
Last Price16.03Nov 07, 2025
Change
-0%
Bid15.3
Ask17.2
volume0
Intrest85
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest412
Strike
76
76
Last Price17.45Nov 07, 2025
Change
-0%
Bid16.7
Ask18.4
volume0
Intrest260
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest268
Strike
77
77
Last Price20.52Nov 07, 2025
Change
-0%
Bid17.3
Ask19.4
volume0
Intrest33
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest590
Strike
78
78
Last Price19.35Nov 07, 2025
Change
-0%
Bid18.3
Ask20.4
volume0
Intrest38
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest208
Strike
79
79
Last Price25.02Nov 06, 2025
Change
-0%
Bid18.3
Ask21.4
volume0
Intrest2
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2285
Strike
80
80
Last Price20.91Nov 07, 2025
Change
-0%
Bid19.9
Ask22.4
volume0
Intrest86
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest114
Strike
81
81
Last Price26.51Nov 07, 2025
Change
-0%
Bid21.3
Ask24.3
volume0
Intrest80
Last Price0.07Nov 06, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1218
Strike
82
82
Last Price27.48Nov 07, 2025
Change
-0%
Bid21.3
Ask24.4
volume0
Intrest16
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest111
Strike
83
83
Last Price26.88Nov 07, 2025
Change
-0%
Bid22.4
Ask26.3
volume0
Intrest10
Last Price0.07Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest130
Strike
84
84
Last Price29.46Nov 05, 2025
Change
-0%
Bid24.3
Ask26.4
volume0
Intrest2
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest732
Strike
85
85
Last Price30.82Nov 07, 2025
Change
-0%
Bid24.4
Ask27.4
volume0
Intrest5
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest104
Strike
86
86
Last Price28.3Nov 03, 2025
Change
-0%
Bid25.6
Ask29.3
volume0
Intrest3
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest274
Strike
87
87
Last Price33.92Nov 07, 2025
Change
-0%
Bid26.4
Ask30.3
volume0
Intrest10
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest597
Strike
88
88
Last Price30.71Nov 04, 2025
Change
-0%
Bid27.5
Ask31.3
volume0
Intrest2
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest60
Strike
89
89
Last Price30.95Nov 03, 2025
Change
-0%
Bid28.6
Ask32.3
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3482
Strike
90
90
Last Price37.71Nov 07, 2025
Change
-0%
Bid30.3
Ask33.3
volume0
Intrest2
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest225
Strike
91
91
Last Price35.8Nov 07, 2025
Change
-0%
Bid30.4
Ask34.3
volume0
Intrest1
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1107
Strike
92
92
Last Price24.58Oct 22, 2025
Change
-0%
Bid31.6
Ask34.6
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest237
Strike
93
93
Last Price28.03Oct 28, 2025
Change
-0%
Bid32.4
Ask36.3
volume0
Intrest0
Last Price0.34Oct 31, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest35
Strike
94
94
Last Price21.23Oct 21, 2025
Change
-0%
Bid33.4
Ask37.3
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1031
Strike
95
95
Last Price38.9Nov 04, 2025
Change
-0%
Bid35.3
Ask37.4
volume0
Intrest31
Last Price0.05Oct 28, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest78
Strike
96
96
Last Price-
Change
-
Bid35.4
Ask39.3
volume0
Intrest0
Last Price0.35Oct 28, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest114
Strike
97
97
Last Price-
Change
-
Bid36.5
Ask40.3
volume0
Intrest0
Last Price0.13Nov 06, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest43
Strike
98
98
Last Price-
Change
-
Bid37.6
Ask41.3
volume0
Intrest0
Last Price0.13Nov 05, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest14
Strike
99
99
Last Price20.8Oct 17, 2025
Change
-0%
Bid38.4
Ask42.3
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2008
Strike
100
100
Last Price32.2Oct 23, 2025
Change
-0%
Bid40.3
Ask42.4
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest609
Strike
105
105
Last Price43.08Oct 31, 2025
Change
-0%
Bid44.5
Ask47.6
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest190
Strike
110
110
Last Price45.7Oct 27, 2025
Change
-0%
Bid49.5
Ask53.3
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest342
Strike
115
115
Last Price24.7Oct 13, 2025
Change
-0%
Bid54.6
Ask58.2
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest152
Strike
120
120
Last Price-
Change
-
Bid59.5
Ask62.6
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest219
Strike
125
125
Last Price-
Change
-
Bid64.5
Ask68.3
volume0
Intrest0
Last Price0.34Oct 31, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest33
Strike
130
130
Last Price-
Change
-
Bid69.6
Ask73.3
volume0
Intrest0
Last Price0.17Oct 31, 2025
Change
-0%
Bid-
Ask2.05
volume0
Intrest25
Strike
135
135
Last Price80.9Nov 04, 2025
Change
-0%
Bid74.5
Ask78.3
volume0
Intrest0
Last Price0.05Oct 30, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest54
Strike
140
140
Last Price-
Change
-
Bid79.5
Ask83.3
volume0
Intrest0
Last Price0.07Nov 03, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest149
Strike
145
145
Last Price-
Change
-
Bid84.5
Ask88.3
volume0
Intrest0