$49.23
0.0550.11%
Últ. Act.: Sep 16, 12:50 PM
MP Materials Corp Cadena de Opciones
MPNYSE
MP Materials Options
View MP Materials (MP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.00
P/C Ratio (OI)
0.84
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price24.25Sep 16, 2026
Change
0.753%
Bid23.45
Ask24.65
volume1
Intrest28
Strike
25
25
Last Price0.03Sep 04, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest781
Last Price25.2Sep 09, 2026
Change
-0%
Bid18.85
Ask19.55
volume0
Intrest133
Strike
30
30
Last Price0.01Sep 16, 2026
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest4102
Last Price14.05Sep 16, 2026
Change
2.113%
Bid13.85
Ask14.75
volume22
Intrest148
Strike
35
35
Last Price0.01Sep 16, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest3120
Last Price11.16Sep 14, 2026
Change
-0%
Bid9.45
Ask11.1
volume0
Intrest1
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price9.19Sep 16, 2026
Change
1.6815.46%
Bid8.45
Ask9.8
volume1
Intrest477
Strike
40
40
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.02
volume1
Intrest6753
Last Price8.26Sep 16, 2026
Change
0.485.49%
Bid7.55
Ask8.85
volume1
Intrest6
Strike
41
41
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price7.15Sep 16, 2026
Change
0.678.57%
Bid6.75
Ask7.75
volume21
Intrest13
Strike
42
42
Last Price0.01Sep 16, 2026
Change
-
Bid-
Ask0.01
volume1
Intrest0
Last Price6.25Sep 16, 2026
Change
-0%
Bid5.85
Ask6.75
volume21
Intrest12
Strike
43
43
Last Price0.01Sep 16, 2026
Change
0.1694.12%
Bid-
Ask0.15
volume1
Intrest3
Last Price5.32Sep 15, 2026
Change
-0%
Bid4.5
Ask6.15
volume0
Intrest7
Strike
44
44
Last Price0.01Sep 16, 2026
Change
0.0583.33%
Bid-
Ask0.24
volume1
Intrest31
Last Price4.5Sep 16, 2026
Change
-0%
Bid4.05
Ask4.5
volume36
Intrest831
Strike
45
45
Last Price0.05Sep 16, 2026
Change
0.0444.44%
Bid0.05
Ask0.09
volume256
Intrest6763
Last Price4.7Sep 14, 2026
Change
-0%
Bid2.95
Ask3.85
volume0
Intrest16
Strike
46
46
Last Price0.17Sep 16, 2026
Change
0.0626.09%
Bid0.1
Ask0.17
volume110
Intrest276
Last Price-
Change
-
Bid2.23
Ask3.4
volume0
Intrest0
Strike
46.5
46.5
Last Price0.28Sep 16, 2026
Change
0.013.7%
Bid0.17
Ask0.27
volume10
Intrest7
Last Price2.2Sep 16, 2026
Change
1.642.11%
Bid1.95
Ask2.9
volume1
Intrest16
Strike
47
47
Last Price0.35Sep 16, 2026
Change
0.037.89%
Bid0.24
Ask0.36
volume8
Intrest318
Last Price1.9Sep 16, 2026
Change
-
Bid1.97
Ask2.32
volume1
Intrest0
Strike
47.5
47.5
Last Price0.37Sep 16, 2026
Change
0.1326%
Bid0.37
Ask0.46
volume12
Intrest52
Last Price1.87Sep 16, 2026
Change
0.2813.02%
Bid1.76
Ask1.99
volume1
Intrest218
Strike
48
48
Last Price0.51Sep 16, 2026
Change
0.1826.09%
Bid0.52
Ask0.59
volume70
Intrest686
Last Price1.4Sep 16, 2026
Change
0.317.65%
Bid1.45
Ask1.69
volume3
Intrest15
Strike
48.5
48.5
Last Price0.68Sep 16, 2026
Change
0.1518.07%
Bid0.7
Ask0.78
volume17
Intrest250
Last Price1.32Sep 16, 2026
Change
0.053.65%
Bid1.17
Ask1.41
volume140
Intrest103
Strike
49
49
Last Price0.99Sep 16, 2026
Change
0.1210.81%
Bid0.91
Ask1.08
volume17
Intrest885
Last Price1.04Sep 16, 2026
Change
0.1613.33%
Bid0.94
Ask1.18
volume14
Intrest35
Strike
49.5
49.5
Last Price1.37Sep 16, 2026
Change
0.010.74%
Bid1.17
Ask1.35
volume2
Intrest49
Last Price0.88Sep 16, 2026
Change
0.011.12%
Bid0.74
Ask0.89
volume80
Intrest1693
Strike
50
50
Last Price1.52Sep 16, 2026
Change
0.148.43%
Bid1.47
Ask1.66
volume100
Intrest6291
Last Price0.54Sep 16, 2026
Change
0.1926.03%
Bid0.46
Ask0.6
volume40
Intrest329
Strike
51
51
Last Price2.3Sep 16, 2026
Change
0.020.88%
Bid2.17
Ask2.4
volume11
Intrest198
Last Price0.34Sep 16, 2026
Change
0.0819.05%
Bid0.28
Ask0.35
volume55
Intrest420
Strike
52
52
Last Price3.03Sep 16, 2026
Change
0.144.42%
Bid2.79
Ask3.4
volume29
Intrest506
Last Price0.21Sep 16, 2026
Change
0.0622.22%
Bid0.16
Ask0.25
volume105
Intrest830
Strike
53
53
Last Price3.7Sep 16, 2026
Change
0.327.96%
Bid3.65
Ask4.15
volume14
Intrest460
Last Price0.13Sep 16, 2026
Change
0.0423.53%
Bid0.09
Ask0.13
volume104
Intrest1611
Strike
54
54
Last Price4.73Sep 16, 2026
Change
0.122.47%
Bid4.4
Ask5.05
volume3
Intrest226
Last Price0.08Sep 16, 2026
Change
0.0433.33%
Bid0.06
Ask0.09
volume53
Intrest4962
Strike
55
55
Last Price5.99Sep 16, 2026
Change
0.121.96%
Bid5.6
Ask6.05
volume87
Intrest7632
Last Price0.05Sep 16, 2026
Change
0.0444.44%
Bid0.04
Ask0.06
volume46
Intrest736
Strike
56
56
Last Price7Sep 16, 2026
Change
0.294.32%
Bid6.4
Ask7.3
volume9
Intrest60
Last Price0.03Sep 16, 2026
Change
0.0457.14%
Bid0.01
Ask0.07
volume6
Intrest494
Strike
57
57
Last Price7.63Sep 16, 2026
Change
-0%
Bid7.1
Ask8
volume1
Intrest76
Last Price0.05Sep 16, 2026
Change
-0%
Bid0.02
Ask0.06
volume51
Intrest438
Strike
58
58
Last Price8.55Sep 16, 2026
Change
1.521.28%
Bid8.45
Ask8.95
volume21
Intrest70
Last Price0.04Sep 15, 2026
Change
-0%
Bid0.01
Ask0.06
volume0
Intrest639
Strike
59
59
Last Price9.37Sep 15, 2026
Change
-0%
Bid9
Ask10.6
volume0
Intrest49
Last Price0.02Sep 16, 2026
Change
0.0360%
Bid0.01
Ask0.05
volume90
Intrest6186
Strike
60
60
Last Price10.85Sep 16, 2026
Change
0.070.65%
Bid10.35
Ask11.05
volume18
Intrest2295
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1130
Strike
61
61
Last Price7.4Aug 31, 2026
Change
-0%
Bid10.85
Ask12.5
volume0
Intrest29
Last Price0.05Sep 14, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest282
Strike
62
62
Last Price10.94Sep 14, 2026
Change
-0%
Bid11.95
Ask13.65
volume0
Intrest8
Last Price0.03Sep 15, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest247
Strike
63
63
Last Price12.73Sep 14, 2026
Change
-0%
Bid12.9
Ask14.5
volume0
Intrest18
Last Price0.12Sep 16, 2026
Change
0.1500%
Bid-
Ask0.2
volume1
Intrest101
Strike
64
64
Last Price13.21Sep 15, 2026
Change
-0%
Bid13.85
Ask15.7
volume0
Intrest144
Last Price0.01Sep 16, 2026
Change
0.0266.67%
Bid-
Ask0.03
volume67
Intrest5080
Strike
65
65
Last Price15.65Sep 16, 2026
Change
0.53.3%
Bid15.3
Ask16.05
volume8
Intrest325
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask0.2
volume7
Intrest150
Strike
66
66
Last Price16.42Sep 15, 2026
Change
-0%
Bid15.85
Ask17.2
volume0
Intrest0
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest90
Strike
67
67
Last Price17.9Sep 16, 2026
Change
0.563.23%
Bid16.75
Ask18.85
volume1
Intrest1
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest100
Strike
68
68
Last Price18.82Sep 16, 2026
Change
-
Bid17.8
Ask19.85
volume1
Intrest0
Last Price0.01Sep 16, 2026
Change
0.0480%
Bid-
Ask0.05
volume5
Intrest86
Strike
69
69
Last Price-
Change
-
Bid18.85
Ask20.7
volume0
Intrest0
Last Price0.02Sep 16, 2026
Change
0.01100%
Bid-
Ask0.01
volume6
Intrest6963
Strike
70
70
Last Price21.04Sep 15, 2026
Change
-0%
Bid19.85
Ask21.55
volume0
Intrest12
Last Price0.04Sep 14, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest77
Strike
71
71
Last Price15.49Sep 09, 2026
Change
-0%
Bid20.85
Ask22.7
volume0
Intrest1
Last Price0.01Sep 16, 2026
Change
0.0375%
Bid-
Ask0.02
volume1
Intrest3172
Strike
75
75
Last Price17.98Aug 28, 2026
Change
-0%
Bid24.85
Ask26.8
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3048
Strike
80
80
Last Price25.29Aug 31, 2026
Change
-0%
Bid29.9
Ask31.75
volume0
Intrest1
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.1
volume2
Intrest1621
Strike
85
85
Last Price25.8Aug 14, 2026
Change
-0%
Bid34.75
Ask36.7
volume0
Intrest0
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1138
Strike
90
90
Last Price31.17Jun 23, 2026
Change
-0%
Bid39.85
Ask41.65
volume0
Intrest0
Last Price0.03Sep 08, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest3818
Strike
95
95
Last Price39.67Sep 09, 2026
Change
-0%
Bid44.85
Ask46.8
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest4223
Strike
100
100
Last Price46.05Jun 26, 2026
Change
-0%
Bid49.85
Ask51.55
volume0
Intrest0
Last Price0.21Sep 09, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest2355
Strike
105
105
Last Price44.57Aug 14, 2026
Change
-0%
Bid54.85
Ask56.8
volume0
Intrest0