$57.55
0.370.65%
À la clôture: Jun 12, 5:00 PM EST
$57.82
0.270.47%
Après les heures: Jun 12, 7:59 PM EST
MP Materials Corp Chaîne d'Options
MPNYSE
MP Materials (NYSE:MP) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de MP Materials à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour MP Materials..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price35.92Jun 05, 2026
Change
-0%
Bid30.8
Ask33.2
volume0
Intrest1
Strike
25
25
Last Price0.1May 26, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest7
Last Price35.85Jun 04, 2026
Change
-0%
Bid26.15
Ask28.2
volume0
Intrest99
Strike
30
30
Last Price0.07Jun 08, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest272
Last Price19.17Jun 10, 2026
Change
-0%
Bid20.8
Ask23.25
volume0
Intrest75
Strike
35
35
Last Price0.06Jun 10, 2026
Change
-0%
Bid-
Ask0.53
volume0
Intrest1888
Last Price17.05Jun 12, 2026
Change
1.7211.22%
Bid15.75
Ask18.25
volume1
Intrest313
Strike
40
40
Last Price0.03Jun 12, 2026
Change
0.0150%
Bid-
Ask0.11
volume6
Intrest2971
Last Price-
Change
-
Bid13.8
Ask16.25
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid13.1
Ask15.25
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price12.49Jun 12, 2026
Change
1.9918.95%
Bid11.55
Ask13
volume2
Intrest195
Strike
45
45
Last Price0.03Jun 12, 2026
Change
0.0457.14%
Bid-
Ask0.05
volume22
Intrest6142
Last Price11.47Jun 12, 2026
Change
1.6316.57%
Bid9.8
Ask11.8
volume4
Intrest4
Strike
46.5
46.5
Last Price0.07Jun 12, 2026
Change
0.1872%
Bid-
Ask0.21
volume1
Intrest25
Last Price-
Change
-
Bid9.3
Ask11.3
volume0
Intrest0
Strike
47
47
Last Price0.28Jun 11, 2026
Change
-0%
Bid0.01
Ask0.22
volume0
Intrest14
Last Price10.59Jun 12, 2026
Change
1.7419.66%
Bid8.45
Ask10.55
volume4
Intrest4
Strike
47.5
47.5
Last Price-
Change
-
Bid0.02
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid8.3
Ask10.35
volume0
Intrest0
Strike
48
48
Last Price0.08Jun 12, 2026
Change
0.1768%
Bid0.04
Ask0.26
volume19
Intrest65
Last Price9.7Jun 09, 2026
Change
-0%
Bid7.6
Ask9.45
volume0
Intrest48
Strike
49
49
Last Price0.12Jun 12, 2026
Change
0.1352%
Bid0.08
Ask0.12
volume34
Intrest275
Last Price5.15Jun 11, 2026
Change
-0%
Bid6.75
Ask8.2
volume0
Intrest795
Strike
50
50
Last Price0.15Jun 12, 2026
Change
0.1854.55%
Bid0.11
Ask0.19
volume1075
Intrest9282
Last Price7.21Jun 12, 2026
Change
3.1175.85%
Bid5.8
Ask7.3
volume2
Intrest44
Strike
51
51
Last Price0.23Jun 12, 2026
Change
0.3157.41%
Bid0.19
Ask0.27
volume52
Intrest293
Last Price5.68Jun 12, 2026
Change
0.8317.11%
Bid5.15
Ask6.35
volume9
Intrest19
Strike
52
52
Last Price0.37Jun 12, 2026
Change
0.3347.14%
Bid0.28
Ask0.4
volume127
Intrest134
Last Price4.92Jun 12, 2026
Change
0.234.47%
Bid4.7
Ask5.45
volume7
Intrest36
Strike
53
53
Last Price0.5Jun 12, 2026
Change
0.3541.18%
Bid0.42
Ask0.57
volume253
Intrest254
Last Price4.15Jun 12, 2026
Change
0.153.75%
Bid3.95
Ask4.65
volume7
Intrest33
Strike
54
54
Last Price0.68Jun 12, 2026
Change
0.3735.24%
Bid0.63
Ask0.8
volume64
Intrest685
Last Price3.7Jun 12, 2026
Change
0.154.23%
Bid3.3
Ask3.9
volume46
Intrest1322
Strike
55
55
Last Price0.97Jun 12, 2026
Change
0.4431.21%
Bid0.88
Ask1
volume854
Intrest4437
Last Price2.74Jun 12, 2026
Change
0.072.49%
Bid2.85
Ask3.15
volume45
Intrest248
Strike
56
56
Last Price1.3Jun 12, 2026
Change
0.5529.73%
Bid1.22
Ask1.39
volume31
Intrest238
Last Price2.41Jun 12, 2026
Change
0.083.21%
Bid2.25
Ask2.52
volume130
Intrest101
Strike
57
57
Last Price1.7Jun 12, 2026
Change
0.9134.87%
Bid1.63
Ask1.89
volume76
Intrest198
Last Price1.92Jun 12, 2026
Change
0.063.03%
Bid1.74
Ask2
volume99
Intrest168
Strike
58
58
Last Price2.37Jun 12, 2026
Change
0.9328.18%
Bid2.01
Ask2.48
volume35
Intrest1651
Last Price1.51Jun 12, 2026
Change
-0%
Bid1.31
Ask1.59
volume69
Intrest155
Strike
59
59
Last Price2.93Jun 12, 2026
Change
1.2429.74%
Bid2.57
Ask3.25
volume3
Intrest156
Last Price1.13Jun 12, 2026
Change
0.1713.08%
Bid1.07
Ask1.24
volume580
Intrest2818
Strike
60
60
Last Price3.55Jun 12, 2026
Change
0.5713.83%
Bid3.3
Ask3.8
volume108
Intrest4097
Last Price0.8Jun 12, 2026
Change
0.220%
Bid0.8
Ask0.97
volume225
Intrest147
Strike
61
61
Last Price4.79Jun 12, 2026
Change
2.736.05%
Bid3.9
Ask5.35
volume26
Intrest143
Last Price0.64Jun 12, 2026
Change
0.113.51%
Bid0.59
Ask0.66
volume179
Intrest225
Strike
62
62
Last Price5.32Jun 12, 2026
Change
0.9915.69%
Bid4.7
Ask5.6
volume22
Intrest405
Last Price0.55Jun 12, 2026
Change
0.0510%
Bid0.42
Ask0.56
volume64
Intrest201
Strike
63
63
Last Price6.1Jun 12, 2026
Change
0.223.48%
Bid5.6
Ask6.6
volume19
Intrest513
Last Price0.34Jun 12, 2026
Change
0.0819.05%
Bid0.31
Ask0.44
volume41
Intrest136
Strike
64
64
Last Price7.02Jun 12, 2026
Change
0.45.39%
Bid6.45
Ask7.5
volume20
Intrest711
Last Price0.29Jun 12, 2026
Change
0.0923.68%
Bid0.25
Ask0.33
volume165
Intrest3893
Strike
65
65
Last Price8.02Jun 12, 2026
Change
0.55.87%
Bid7.3
Ask8.3
volume33
Intrest1925
Last Price0.21Jun 12, 2026
Change
0.0930%
Bid0.18
Ask0.26
volume52
Intrest366
Strike
66
66
Last Price9.05Jun 12, 2026
Change
3.7829.46%
Bid8.2
Ask9.45
volume20
Intrest90
Last Price0.16Jun 12, 2026
Change
0.0420%
Bid0.14
Ask0.19
volume33
Intrest350
Strike
67
67
Last Price10.2Jun 12, 2026
Change
2.9322.32%
Bid9.1
Ask10.7
volume2
Intrest41
Last Price0.13Jun 12, 2026
Change
0.0735%
Bid0.1
Ask0.18
volume10
Intrest464
Strike
68
68
Last Price11.37Jun 11, 2026
Change
-0%
Bid9.9
Ask11.75
volume0
Intrest46
Last Price0.1Jun 12, 2026
Change
0.0428.57%
Bid0.08
Ask0.49
volume18
Intrest173
Strike
69
69
Last Price13.76Jun 10, 2026
Change
-0%
Bid10.9
Ask12.1
volume0
Intrest13
Last Price0.06Jun 12, 2026
Change
0.0650%
Bid0.07
Ask0.11
volume181
Intrest6517
Strike
70
70
Last Price12.97Jun 12, 2026
Change
1.288.98%
Bid12
Ask13.25
volume20
Intrest2458
Last Price0.07Jun 12, 2026
Change
0.0853.33%
Bid0.04
Ask0.28
volume1
Intrest104
Strike
71
71
Last Price15.79Jun 10, 2026
Change
-0%
Bid12.85
Ask15
volume0
Intrest13
Last Price0.07Jun 12, 2026
Change
0.0436.36%
Bid0.06
Ask0.1
volume31
Intrest290
Strike
72
72
Last Price17.68Jun 09, 2026
Change
-0%
Bid13.9
Ask15.6
volume0
Intrest147
Last Price0.07Jun 12, 2026
Change
0.1973.08%
Bid0.02
Ask0.13
volume8
Intrest3
Strike
73
73
Last Price-
Change
-
Bid14.8
Ask17.15
volume0
Intrest0
Last Price0.05Jun 12, 2026
Change
0.166.67%
Bid0.04
Ask0.05
volume140
Intrest5482
Strike
75
75
Last Price17.78Jun 12, 2026
Change
2.0110.16%
Bid17.05
Ask18.8
volume1
Intrest229
Last Price0.05Jun 12, 2026
Change
0.0125%
Bid0.03
Ask0.05
volume56
Intrest4707
Strike
80
80
Last Price26.35Jun 09, 2026
Change
-0%
Bid22
Ask24.15
volume0
Intrest65
Last Price0.07Jun 12, 2026
Change
0.04133.33%
Bid0.01
Ask0.05
volume5
Intrest2087
Strike
85
85
Last Price29Jun 10, 2026
Change
-0%
Bid27
Ask28.65
volume0
Intrest18
Last Price0.02Jun 12, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume4
Intrest1342
Strike
90
90
Last Price23.01Jun 01, 2026
Change
-0%
Bid31.8
Ask34.15
volume0
Intrest0
Last Price0.02Jun 12, 2026
Change
-0%
Bid0.01
Ask0.05
volume5
Intrest2552
Strike
95
95
Last Price41.35Jun 10, 2026
Change
-0%
Bid36.8
Ask39.15
volume0
Intrest0
Last Price0.01Jun 12, 2026
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest1094
Strike
100
100
Last Price33.93Jun 04, 2026
Change
-0%
Bid41.8
Ask43.8
volume0
Intrest0
Last Price0.01Jun 10, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest399
Strike
105
105
Last Price34.25May 07, 2026
Change
-0%
Bid46.8
Ask49.15
volume0
Intrest0
Last Price0.38Jun 05, 2026
Change
-0%
Bid-
Ask0.38
volume0
Intrest300
Strike
110
110
Last Price-
Change
-
Bid51.8
Ask53.8
volume0
Intrest0
Last Price0.04Jun 09, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest133
Strike
115
115
Last Price-
Change
-
Bid56.8
Ask59.15
volume0
Intrest0
Last Price0.2Jun 01, 2026
Change
-0%
Bid-
Ask0.41
volume0
Intrest254
Strike
120
120
Last Price-
Change
-
Bid61.8
Ask64.15
volume0
Intrest0
Last Price0.02Jun 11, 2026
Change
-0%
Bid0.01
Ask0.06
volume0
Intrest229
Strike
125
125
Last Price-
Change
-
Bid66.8
Ask69.15
volume0
Intrest0
Last Price0.17Jun 04, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest160
Strike
130
130
Last Price-
Change
-
Bid71.6
Ask74.15
volume0
Intrest0
Last Price0.1Jun 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest362
Strike
135
135
Last Price-
Change
-
Bid76.8
Ask79.15
volume0
Intrest0
Last Price0.01Jun 10, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest335
Strike
140
140
Last Price-
Change
-
Bid81.75
Ask84.15
volume0
Intrest0
Last Price0.06Jun 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest477
Strike
145
145
Last Price79.3Apr 30, 2026
Change
-0%
Bid86.8
Ask88.8
volume0
Intrest0