$13.52
-0.34-2.45%
al cierre: -
$13.62
0.10.74%
After hour: 5:58 PM EDT
Comments
Loading...
USA Rare Earth (NASDAQ:USAR) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de USA Rare Earth a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para USA Rare Earth..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid7.6
Ask10.7
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid6.4
Ask9.7
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid6.8
Ask9.2
volume0
Intrest0
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8Aug 07, 2025
Change
-0%
Bid5.3
Ask8.7
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.4Sep 05, 2025
Change
-0%
Bid5.9
Ask7.2
volume0
Intrest1
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid5.4
Ask7.7
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid4.8
Ask6.5
volume0
Intrest0
Strike
8.5
8.5
Last Price0.27Aug 01, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest5
Last Price5.09Sep 04, 2025
Change
-0%
Bid4.3
Ask5.3
volume0
Intrest0
Strike
9
9
Last Price0.34Aug 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest17
Last Price-
Change
-
Bid3.8
Ask5.7
volume0
Intrest0
Strike
9.5
9.5
Last Price0.05Sep 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest20
Last Price7.66Aug 13, 2025
Change
-0%
Bid3.3
Ask5.4
volume0
Intrest0
Strike
10
10
Last Price0.15Aug 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid2.8
Ask3.5
volume0
Intrest0
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price2.67Sep 05, 2025
Change
-0%
Bid2.4
Ask2.75
volume0
Intrest1
Strike
11
11
Last Price0.03Sep 08, 2025
Change
0.0562.5%
Bid-
Ask0.1
volume2
Intrest21
Last Price3.8Aug 04, 2025
Change
-0%
Bid2
Ask2.2
volume0
Intrest1
Strike
11.5
11.5
Last Price0.05Sep 08, 2025
Change
0.0337.5%
Bid-
Ask0.05
volume10
Intrest134
Last Price1.87Sep 05, 2025
Change
-0%
Bid1.4
Ask1.75
volume0
Intrest3
Strike
12
12
Last Price0.07Sep 08, 2025
Change
0.0436.36%
Bid0.05
Ask0.1
volume214
Intrest372
Last Price1.2Sep 08, 2025
Change
0.2517.24%
Bid1.1
Ask1.3
volume65
Intrest24
Strike
12.5
12.5
Last Price0.14Sep 08, 2025
Change
0.0733.33%
Bid0.1
Ask0.2
volume537
Intrest325
Last Price0.78Sep 08, 2025
Change
0.3229.09%
Bid0.75
Ask0.95
volume11
Intrest40
Strike
13
13
Last Price0.25Sep 08, 2025
Change
0.1334.21%
Bid0.2
Ask0.3
volume370
Intrest360
Last Price0.65Sep 08, 2025
Change
0.1821.69%
Bid0.45
Ask0.6
volume146
Intrest150
Strike
13.5
13.5
Last Price0.43Sep 08, 2025
Change
0.1221.82%
Bid0.4
Ask0.55
volume547
Intrest698
Last Price0.34Sep 08, 2025
Change
0.2845.16%
Bid0.3
Ask0.35
volume322
Intrest1235
Strike
14
14
Last Price0.75Sep 08, 2025
Change
0.078.54%
Bid0.7
Ask0.85
volume17
Intrest337
Last Price0.19Sep 08, 2025
Change
0.2758.7%
Bid0.15
Ask0.2
volume242
Intrest348
Strike
14.5
14.5
Last Price1.15Sep 08, 2025
Change
0.032.68%
Bid1.1
Ask1.25
volume55
Intrest255
Last Price0.18Sep 08, 2025
Change
0.1240%
Bid0.1
Ask0.15
volume598
Intrest1112
Strike
15
15
Last Price1.39Sep 08, 2025
Change
0.149.15%
Bid1.55
Ask1.7
volume37
Intrest348
Last Price0.13Sep 08, 2025
Change
0.0735%
Bid0.05
Ask0.15
volume417
Intrest219
Strike
15.5
15.5
Last Price1.88Sep 08, 2025
Change
-0%
Bid1.8
Ask2.15
volume9
Intrest217
Last Price0.09Sep 08, 2025
Change
0.0430.77%
Bid-
Ask0.1
volume259
Intrest340
Strike
16
16
Last Price2.38Sep 08, 2025
Change
0.083.48%
Bid2.5
Ask2.6
volume3
Intrest1280
Last Price0.05Sep 08, 2025
Change
0.0550%
Bid-
Ask0.1
volume96
Intrest315
Strike
16.5
16.5
Last Price2.83Sep 05, 2025
Change
-0%
Bid2.85
Ask3.1
volume0
Intrest21
Last Price0.05Sep 08, 2025
Change
0.0550%
Bid-
Ask0.3
volume17
Intrest461
Strike
17
17
Last Price3.45Sep 08, 2025
Change
0.051.47%
Bid3.3
Ask3.6
volume2
Intrest33
Last Price0.05Sep 05, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest130
Strike
17.5
17.5
Last Price3.65Sep 03, 2025
Change
-0%
Bid3.8
Ask4.1
volume0
Intrest83
Last Price0.03Sep 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest466
Strike
18
18
Last Price4.2Sep 05, 2025
Change
-0%
Bid4.3
Ask4.6
volume0
Intrest16
Last Price0.05Sep 08, 2025
Change
-0%
Bid-
Ask0.2
volume5
Intrest17
Strike
18.5
18.5
Last Price5.02Sep 08, 2025
Change
0.193.93%
Bid4.6
Ask5.2
volume2
Intrest3
Last Price0.09Sep 04, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest131
Strike
19
19
Last Price5.47Sep 08, 2025
Change
1.7245.87%
Bid5.1
Ask5.6
volume1
Intrest3
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid5.6
Ask6.1
volume0
Intrest0
Last Price0.05Sep 08, 2025
Change
0.03150%
Bid-
Ask0.05
volume1
Intrest252
Strike
20
20
Last Price6.37Sep 08, 2025
Change
0.233.75%
Bid5.5
Ask7.4
volume1
Intrest2
Last Price0.25Aug 28, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest118
Strike
21
21
Last Price5.8Aug 18, 2025
Change
-0%
Bid6.8
Ask8.5
volume0
Intrest1
Last Price0.3Aug 25, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest37
Strike
22
22
Last Price9.05Sep 08, 2025
Change
-
Bid8.3
Ask10.4
volume1
Intrest0
Last Price0.21Aug 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest83
Strike
22.5
22.5
Last Price9.45Sep 08, 2025
Change
-
Bid7.6
Ask10.9
volume1
Intrest0
Last Price0.15Aug 27, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid8.2
Ask11.4
volume0
Intrest0
Last Price0.05Sep 02, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest189
Strike
24
24
Last Price-
Change
-
Bid9.4
Ask12.4
volume0
Intrest0
Last Price0.3Aug 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Strike
25
25
Last Price-
Change
-
Bid10.9
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid11.2
Ask14.1
volume0
Intrest0
Last Price0.5Aug 08, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest3
Strike
27
27
Last Price-
Change
-
Bid12.1
Ask15.4
volume0
Intrest0
Last Price0.17Sep 08, 2025
Change
0.3366%
Bid-
Ask0.25
volume1
Intrest7
Strike
28
28
Last Price-
Change
-
Bid13.7
Ask16.4
volume0
Intrest0
Last Price0.07Sep 08, 2025
Change
-
Bid-
Ask0.25
volume1
Intrest0
Strike
29
29
Last Price-
Change
-
Bid15
Ask17.3
volume0
Intrest0
Last Price0.05Aug 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest117
Strike
30
30
Last Price-
Change
-
Bid15.1
Ask18.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid16.2
Ask19.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid17.3
Ask20.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
33
33
Last Price19.7Sep 08, 2025
Change
-
Bid18.1
Ask21.2
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
34
34
Last Price20.6Sep 08, 2025
Change
-
Bid19.3
Ask22.4
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid20.4
Ask23.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid21.5
Ask24.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid22.3
Ask25.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid23.8
Ask26.2
volume0
Intrest0
Last Price0.05Sep 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1000
Strike
39
39
Last Price-
Change
-
Bid24.9
Ask27.3
volume0
Intrest0