$55.04
-1.64-2.89%
al cierre: Aug 20, 5:00 PM EST
$55.01
-0.03-0.05%
After hour: 7:59 PM EST
MP Materials Corp Cadena de Opciones
MPNYSE
PRO
MP Materials Options
View MP Materials (MP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.52
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 Price27Aug 18, 2026
Change
-0%
Bid23
Ask26.05
volume0
Intrest55
Strike
30
30
Last Price0.11Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest332
Last Price25.75Aug 19, 2026
Change
-0%
Bid22
Ask25.2
volume0
Intrest1
Strike
31
31
Last Price0.15Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest13
Last Price18.75Aug 20, 2026
Change
6.7526.47%
Bid18.55
Ask20.9
volume1
Intrest40
Strike
35
35
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1635
Last Price14.25Aug 07, 2026
Change
-0%
Bid17
Ask20.3
volume0
Intrest4
Strike
36
36
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest153
Last Price20.38Aug 18, 2026
Change
-0%
Bid16
Ask19.35
volume0
Intrest3
Strike
37
37
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest106
Last Price18.84Aug 19, 2026
Change
-0%
Bid15
Ask18.5
volume0
Intrest17
Strike
38
38
Last Price0.06Aug 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest85
Last Price14.6Aug 20, 2026
Change
3.3118.48%
Bid14.85
Ask16.9
volume3
Intrest40
Strike
39
39
Last Price0.04Aug 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2304
Last Price18.48Aug 17, 2026
Change
-0%
Bid14.3
Ask15.95
volume0
Intrest33
Strike
39.5
39.5
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume1
Intrest77
Last Price14.32Aug 20, 2026
Change
2.6315.52%
Bid13.8
Ask15.3
volume9
Intrest58
Strike
40
40
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest977
Last Price13.9Aug 20, 2026
Change
2.6215.86%
Bid13.35
Ask15.6
volume3
Intrest24
Strike
40.5
40.5
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest83
Last Price12.68Aug 20, 2026
Change
3.0819.54%
Bid12
Ask15
volume3
Intrest23
Strike
41
41
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest76
Last Price15.34Aug 18, 2026
Change
-0%
Bid11.5
Ask13.8
volume0
Intrest16
Strike
41.5
41.5
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.02
volume1
Intrest70
Last Price14.89Aug 17, 2026
Change
-0%
Bid11
Ask14.1
volume0
Intrest13
Strike
42
42
Last Price0.02Aug 20, 2026
Change
0.01100%
Bid-
Ask0.05
volume1
Intrest143
Last Price14.37Aug 19, 2026
Change
-0%
Bid11.3
Ask13.4
volume0
Intrest31
Strike
42.5
42.5
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.03
volume1
Intrest323
Last Price14.03Aug 18, 2026
Change
-0%
Bid10.55
Ask13.15
volume0
Intrest16
Strike
43
43
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume1
Intrest104
Last Price13.39Aug 19, 2026
Change
-0%
Bid10.3
Ask12.65
volume0
Intrest89
Strike
43.5
43.5
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume5
Intrest55
Last Price9.94Aug 20, 2026
Change
3.123.77%
Bid9.8
Ask11.45
volume42
Intrest67
Strike
44
44
Last Price0.06Aug 20, 2026
Change
0.05500%
Bid-
Ask0.04
volume11
Intrest54
Last Price9.44Aug 20, 2026
Change
3.0624.48%
Bid9.05
Ask11.65
volume1
Intrest26
Strike
44.5
44.5
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume20
Intrest62
Last Price8.72Aug 20, 2026
Change
3.0826.1%
Bid8.8
Ask10.4
volume212
Intrest1028
Strike
45
45
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.03
volume45
Intrest3737
Last Price8.03Aug 20, 2026
Change
3.3529.44%
Bid8.35
Ask9.9
volume1
Intrest99
Strike
45.5
45.5
Last Price0.02Aug 20, 2026
Change
0.01100%
Bid-
Ask0.04
volume7
Intrest114
Last Price7.93Aug 20, 2026
Change
3.2328.94%
Bid7.85
Ask9.35
volume3
Intrest65
Strike
46
46
Last Price0.02Aug 20, 2026
Change
0.0133.33%
Bid0.01
Ask0.05
volume11
Intrest1583
Last Price7.51Aug 20, 2026
Change
2.8727.65%
Bid7.35
Ask9.45
volume1
Intrest73
Strike
46.5
46.5
Last Price0.1Aug 20, 2026
Change
0.05100%
Bid0.01
Ask0.2
volume272
Intrest123
Last Price6.67Aug 20, 2026
Change
3.5434.67%
Bid6.75
Ask8.4
volume2
Intrest249
Strike
47
47
Last Price0.02Aug 20, 2026
Change
0.0466.67%
Bid-
Ask0.11
volume7
Intrest232
Last Price7.38Aug 20, 2026
Change
2.4424.85%
Bid6.75
Ask7.95
volume2
Intrest271
Strike
47.5
47.5
Last Price0.04Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume24
Intrest102
Last Price5.84Aug 20, 2026
Change
3.2635.82%
Bid6.25
Ask7.5
volume67
Intrest115
Strike
48
48
Last Price0.02Aug 20, 2026
Change
0.1285.71%
Bid-
Ask0.04
volume60
Intrest487
Last Price5.5Aug 20, 2026
Change
3.1236.19%
Bid4.9
Ask6.8
volume103
Intrest254
Strike
48.5
48.5
Last Price0.02Aug 20, 2026
Change
0.0250%
Bid-
Ask0.04
volume19
Intrest146
Last Price5.47Aug 20, 2026
Change
2.4430.85%
Bid5.05
Ask6.45
volume1
Intrest59
Strike
49
49
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.12
volume6
Intrest353
Last Price7.23Aug 19, 2026
Change
-0%
Bid4.7
Ask5.85
volume0
Intrest31
Strike
49.5
49.5
Last Price0.04Aug 20, 2026
Change
0.0120%
Bid0.01
Ask0.26
volume47
Intrest234
Last Price4.6Aug 20, 2026
Change
2.2733.04%
Bid4.45
Ask5.4
volume709
Intrest2379
Strike
50
50
Last Price0.02Aug 20, 2026
Change
0.0133.33%
Bid-
Ask0.11
volume72
Intrest815
Last Price2.78Aug 20, 2026
Change
2.8650.71%
Bid2.79
Ask4.35
volume7
Intrest170
Strike
51
51
Last Price0.03Aug 20, 2026
Change
0.0125%
Bid0.01
Ask0.05
volume44
Intrest172
Last Price3.2Aug 20, 2026
Change
1.937.25%
Bid2.25
Ask3.2
volume70
Intrest245
Strike
52
52
Last Price0.12Aug 20, 2026
Change
0.0214.29%
Bid0.04
Ask0.09
volume61
Intrest486
Last Price1.78Aug 20, 2026
Change
1.3242.58%
Bid2.04
Ask2.63
volume30
Intrest2102
Strike
53
53
Last Price0.23Aug 20, 2026
Change
0.0743.75%
Bid0.16
Ask0.3
volume158
Intrest365
Last Price1.51Aug 20, 2026
Change
1.8354.79%
Bid1.2
Ask1.63
volume305
Intrest438
Strike
54
54
Last Price0.45Aug 20, 2026
Change
0.1550%
Bid0.38
Ask0.48
volume48
Intrest410
Last Price0.98Aug 20, 2026
Change
1.2455.86%
Bid0.68
Ask1.07
volume267
Intrest1961
Strike
55
55
Last Price0.96Aug 20, 2026
Change
0.4692%
Bid0.7
Ask1.04
volume2123
Intrest2446
Last Price0.49Aug 20, 2026
Change
1.2371.51%
Bid0.32
Ask0.56
volume400
Intrest378
Strike
56
56
Last Price2.2Aug 20, 2026
Change
1.41178.48%
Bid1.17
Ask1.67
volume38
Intrest301
Last Price0.23Aug 20, 2026
Change
0.9480.34%
Bid0.14
Ask0.28
volume636
Intrest2561
Strike
57
57
Last Price2.35Aug 20, 2026
Change
0.9163.19%
Bid1.96
Ask2.36
volume113
Intrest460
Last Price0.11Aug 20, 2026
Change
0.786.42%
Bid0.03
Ask0.15
volume174
Intrest529
Strike
58
58
Last Price4.23Aug 20, 2026
Change
2.38128.65%
Bid2.81
Ask4.35
volume24
Intrest306
Last Price0.05Aug 20, 2026
Change
0.4690.2%
Bid0.03
Ask0.25
volume112
Intrest486
Strike
59
59
Last Price5.55Aug 20, 2026
Change
2.7396.81%
Bid3.6
Ask5.25
volume2
Intrest91
Last Price0.05Aug 20, 2026
Change
0.2985.29%
Bid0.02
Ask0.06
volume657
Intrest3885
Strike
60
60
Last Price6.42Aug 20, 2026
Change
2.8981.87%
Bid4.6
Ask6.25
volume14
Intrest296
Last Price0.06Aug 20, 2026
Change
0.1672.73%
Bid-
Ask0.11
volume198
Intrest668
Strike
61
61
Last Price6.45Aug 20, 2026
Change
1.9443.02%
Bid5.6
Ask7.2
volume22
Intrest14
Last Price0.02Aug 20, 2026
Change
0.1487.5%
Bid-
Ask0.11
volume148
Intrest528
Strike
62
62
Last Price4.92Aug 17, 2026
Change
-0%
Bid6
Ask8.2
volume0
Intrest3
Last Price0.02Aug 20, 2026
Change
0.183.33%
Bid-
Ask0.22
volume28
Intrest392
Strike
63
63
Last Price6.35Aug 18, 2026
Change
-0%
Bid7.05
Ask9.15
volume0
Intrest6
Last Price0.01Aug 20, 2026
Change
0.0888.89%
Bid-
Ask0.2
volume38
Intrest378
Strike
64
64
Last Price9.4Aug 20, 2026
Change
2.944.62%
Bid7.9
Ask10.15
volume53
Intrest32
Last Price0.01Aug 20, 2026
Change
0.0888.89%
Bid-
Ask0.03
volume71
Intrest2185
Strike
65
65
Last Price10.17Aug 20, 2026
Change
2.4231.23%
Bid9.6
Ask12
volume189
Intrest108
Last Price0.01Aug 20, 2026
Change
0.0480%
Bid-
Ask0.09
volume483
Intrest744
Strike
66
66
Last Price10.3Aug 20, 2026
Change
0.9710.4%
Bid10.1
Ask12.95
volume15
Intrest10
Last Price0.02Aug 20, 2026
Change
0.0133.33%
Bid-
Ask0.01
volume14
Intrest196
Strike
67
67
Last Price-
Change
-
Bid11.05
Ask13.15
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.54
volume0
Intrest15
Strike
68
68
Last Price-
Change
-
Bid12.1
Ask14.15
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0266.67%
Bid-
Ask0.23
volume41
Intrest508
Strike
69
69
Last Price13.45Aug 20, 2026
Change
2.1118.61%
Bid13.35
Ask16.05
volume2
Intrest2
Last Price0.01Aug 20, 2026
Change
0.190.91%
Bid-
Ask0.01
volume31
Intrest895
Strike
70
70
Last Price15.05Aug 20, 2026
Change
2.7322.16%
Bid14.55
Ask16.2
volume88
Intrest24
Last Price0.03Aug 20, 2026
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest370
Strike
75
75
Last Price32.49Jul 24, 2026
Change
-0%
Bid18.9
Ask21.45
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest303
Strike
80
80
Last Price-
Change
-
Bid24.05
Ask27.05
volume0
Intrest0
Last Price0.13Aug 10, 2026
Change
-0%
Bid-
Ask0.46
volume0
Intrest140
Strike
85
85
Last Price26.83Aug 17, 2026
Change
-0%
Bid29.35
Ask32.05
volume0
Intrest0
Last Price0.03Aug 14, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest100
Strike
90
90
Last Price31.81Aug 17, 2026
Change
-0%
Bid34
Ask37.05
volume0
Intrest0