$75.03
-1.55-2.02%
À la fermeture: -
$74.71
-0.32-0.43%
Après les heures de négociation: Aug 15, 7:58 PM EDT
Comments
Loading...
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 Price62.6Aug 14, 2025
Change
-0%
Bid61.8
Ask63.3
volume0
Intrest8
Strike
13
13
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest33
Last Price63Aug 13, 2025
Change
-0%
Bid60.7
Ask61.7
volume0
Intrest1
Strike
14
14
Last Price0.18Jul 09, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest0
Last Price60.4Aug 14, 2025
Change
-0%
Bid59.2
Ask60.6
volume0
Intrest19
Strike
15
15
Last Price0.18Jun 20, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest93
Last Price8.1Jun 11, 2025
Change
-0%
Bid58.6
Ask59.3
volume0
Intrest6
Strike
16
16
Last Price0.05Jul 14, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest141
Last Price45.53Jul 25, 2025
Change
-0%
Bid57.8
Ask59.1
volume0
Intrest4
Strike
17
17
Last Price0.09Jul 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest65
Last Price57.16Aug 15, 2025
Change
816.27%
Bid56.1
Ask57.3
volume5
Intrest29
Strike
18
18
Last Price0.03Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest132
Last Price53.8Aug 12, 2025
Change
-0%
Bid54.2
Ask57.3
volume0
Intrest80
Strike
19
19
Last Price0.33Aug 12, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest64
Last Price54.27Aug 15, 2025
Change
0.871.63%
Bid54.6
Ask55.3
volume1
Intrest208
Strike
20
20
Last Price0.04Aug 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3021
Last Price53.47Aug 15, 2025
Change
1.632.96%
Bid53.7
Ask54.8
volume1
Intrest115
Strike
21
21
Last Price0.04Jul 21, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest256
Last Price52.6Aug 13, 2025
Change
-0%
Bid52.8
Ask53.3
volume0
Intrest163
Strike
22
22
Last Price0.24Aug 07, 2025
Change
-0%
Bid-
Ask1.85
volume0
Intrest319
Last Price51.8Aug 15, 2025
Change
1.12.08%
Bid51.4
Ask52.3
volume1
Intrest251
Strike
23
23
Last Price0.23Aug 13, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest201
Last Price51.3Aug 14, 2025
Change
-0%
Bid50.6
Ask51.2
volume0
Intrest487
Strike
24
24
Last Price0.43Aug 13, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest536
Last Price50.1Aug 15, 2025
Change
1.633.15%
Bid49.7
Ask50.2
volume42
Intrest1441
Strike
25
25
Last Price0.05Aug 11, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest1155
Last Price50.04Aug 14, 2025
Change
-0%
Bid48.7
Ask49.2
volume0
Intrest553
Strike
26
26
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest175
Last Price47.38Aug 15, 2025
Change
1.222.51%
Bid47.4
Ask48.4
volume6
Intrest755
Strike
27
27
Last Price0.21Aug 13, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest166
Last Price46.94Aug 15, 2025
Change
1.663.42%
Bid46.8
Ask47.6
volume4
Intrest423
Strike
28
28
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume3
Intrest392
Last Price48.3Aug 15, 2025
Change
1.683.6%
Bid45.6
Ask46.3
volume3
Intrest321
Strike
29
29
Last Price0.2Aug 15, 2025
Change
0.15300%
Bid-
Ask1.55
volume1
Intrest1115
Last Price45.03Aug 15, 2025
Change
1.22.6%
Bid44.8
Ask45.1
volume59
Intrest2141
Strike
30
30
Last Price0.03Aug 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1393
Last Price43.62Aug 15, 2025
Change
0.020.05%
Bid43
Ask44.2
volume1
Intrest2031
Strike
31
31
Last Price0.25Aug 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest216
Last Price42.82Aug 15, 2025
Change
0.982.24%
Bid42.3
Ask43.3
volume1
Intrest845
Strike
32
32
Last Price0.03Aug 05, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest774
Last Price42.8Aug 14, 2025
Change
-0%
Bid41.8
Ask42.3
volume0
Intrest420
Strike
33
33
Last Price0.01Aug 01, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest107
Last Price41.1Aug 15, 2025
Change
0.71.67%
Bid40.3
Ask41.3
volume1
Intrest571
Strike
34
34
Last Price0.05Jul 31, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest213
Last Price40Aug 15, 2025
Change
0.10.25%
Bid39.5
Ask40.2
volume7
Intrest1377
Strike
35
35
Last Price0.01Aug 15, 2025
Change
0.0480%
Bid-
Ask0.05
volume75
Intrest10184
Last Price39.13Aug 15, 2025
Change
0.270.69%
Bid38.5
Ask39.3
volume1
Intrest179
Strike
36
36
Last Price0.06Jul 31, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest369
Last Price37.88Aug 15, 2025
Change
0.080.21%
Bid37.6
Ask38.3
volume18
Intrest501
Strike
37
37
Last Price0.03Jul 31, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest396
Last Price36.6Aug 15, 2025
Change
3.38.27%
Bid35.9
Ask37.2
volume3
Intrest5218
Strike
38
38
Last Price0.05Aug 14, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1008
Last Price37.3Aug 14, 2025
Change
-0%
Bid35.7
Ask36.3
volume0
Intrest247
Strike
39
39
Last Price0.02Aug 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest170
Last Price35.4Aug 15, 2025
Change
1.33.54%
Bid33.5
Ask35.3
volume5
Intrest1638
Strike
40
40
Last Price0.03Aug 15, 2025
Change
0.0240%
Bid-
Ask0.05
volume3
Intrest1492
Last Price34.69Aug 14, 2025
Change
-0%
Bid32.6
Ask34.2
volume0
Intrest1032
Strike
41
41
Last Price0.02Aug 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest460
Last Price33.2Aug 15, 2025
Change
1.454.18%
Bid32.8
Ask33.3
volume1
Intrest264
Strike
42
42
Last Price0.04Aug 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest269
Last Price32.9Aug 14, 2025
Change
-0%
Bid31.5
Ask32.2
volume0
Intrest269
Strike
43
43
Last Price0.04Aug 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest977
Last Price29.9Aug 11, 2025
Change
-0%
Bid29.5
Ask31.3
volume0
Intrest266
Strike
44
44
Last Price0.05Aug 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest192
Last Price29.4Aug 15, 2025
Change
1.23.92%
Bid29.6
Ask30.1
volume20
Intrest3555
Strike
45
45
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1572
Last Price28.65Aug 15, 2025
Change
0.953.21%
Bid28.2
Ask29.3
volume3
Intrest813
Strike
46
46
Last Price0.15Aug 13, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest675
Last Price28.38Aug 14, 2025
Change
-0%
Bid26.8
Ask28.7
volume0
Intrest191
Strike
47
47
Last Price0.02Aug 15, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume5
Intrest459
Last Price28.2Aug 15, 2025
Change
0.351.26%
Bid26.3
Ask27.3
volume10
Intrest191
Strike
48
48
Last Price0.03Aug 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest515
Last Price24.8Aug 13, 2025
Change
-0%
Bid25.7
Ask26.3
volume0
Intrest470
Strike
49
49
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.1
volume2
Intrest381
Last Price25.02Aug 15, 2025
Change
1.686.29%
Bid24.8
Ask25.2
volume85
Intrest5909
Strike
50
50
Last Price0.03Aug 15, 2025
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest5864
Last Price24.2Aug 15, 2025
Change
0.62.54%
Bid23
Ask24.3
volume10
Intrest151
Strike
51
51
Last Price0.15Aug 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest216
Last Price22.6Aug 14, 2025
Change
-0%
Bid22.8
Ask23.3
volume0
Intrest87
Strike
52
52
Last Price0.02Aug 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest140
Last Price23.02Aug 14, 2025
Change
-0%
Bid21.8
Ask22.5
volume0
Intrest54
Strike
53
53
Last Price0.03Aug 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest151
Last Price20.4Aug 15, 2025
Change
0.20.97%
Bid20.8
Ask21.2
volume2
Intrest116
Strike
54
54
Last Price0.03Aug 14, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest480
Last Price20.1Aug 15, 2025
Change
1.054.96%
Bid19.9
Ask20.2
volume89
Intrest1013
Strike
55
55
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1915
Last Price17.9Aug 11, 2025
Change
-0%
Bid17.3
Ask19.3
volume0
Intrest85
Strike
56
56
Last Price0.03Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest439
Last Price18.85Aug 14, 2025
Change
-0%
Bid17.7
Ask19.4
volume0
Intrest46
Strike
57
57
Last Price0.04Aug 15, 2025
Change
0.0969.23%
Bid-
Ask0.05
volume6
Intrest291
Last Price17.09Aug 15, 2025
Change
15.53%
Bid16.1
Ask17.3
volume28
Intrest92
Strike
58
58
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest376
Last Price15.4Aug 15, 2025
Change
0.191.25%
Bid15.8
Ask16.3
volume3
Intrest44
Strike
59
59
Last Price0.05Aug 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest333
Last Price15.05Aug 15, 2025
Change
1.559.34%
Bid14.5
Ask15.1
volume328
Intrest3442
Strike
60
60
Last Price0.03Aug 15, 2025
Change
0.02200%
Bid-
Ask0.05
volume4
Intrest2549
Last Price14.63Aug 15, 2025
Change
0.533.76%
Bid12.7
Ask14.3
volume28
Intrest233
Strike
61
61
Last Price0.28Aug 15, 2025
Change
0.23460%
Bid-
Ask0.05
volume1
Intrest353
Last Price13.46Aug 15, 2025
Change
0.070.52%
Bid11.7
Ask13.3
volume44
Intrest281
Strike
62
62
Last Price0.03Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume21
Intrest373
Last Price12.8Aug 15, 2025
Change
1.087.78%
Bid11.8
Ask12.3
volume4
Intrest117
Strike
63
63
Last Price0.14Aug 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest636
Last Price10.94Aug 15, 2025
Change
3.0621.86%
Bid10.8
Ask11.3
volume91
Intrest360
Strike
64
64
Last Price0.04Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume6
Intrest322
Last Price10.18Aug 15, 2025
Change
1.2911.25%
Bid9.9
Ask10.2
volume245
Intrest2457
Strike
65
65
Last Price0.03Aug 15, 2025
Change
0.0350%
Bid-
Ask0.05
volume2
Intrest753
Last Price9Aug 15, 2025
Change
1.0510.45%
Bid8.7
Ask9.3
volume10
Intrest222
Strike
66
66
Last Price0.01Aug 15, 2025
Change
0.0480%
Bid-
Ask0.05
volume9
Intrest2560
Last Price8.07Aug 15, 2025
Change
1.9119.14%
Bid6.7
Ask8.2
volume13
Intrest2642
Strike
67
67
Last Price0.04Aug 15, 2025
Change
0.0120%
Bid-
Ask0.05
volume189
Intrest1011
Last Price7.5Aug 15, 2025
Change
0.789.42%
Bid6.8
Ask7.3
volume38
Intrest344
Strike
68
68
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume56
Intrest500
Last Price6.3Aug 15, 2025
Change
0.68.7%
Bid5.9
Ask6.8
volume32
Intrest539
Strike
69
69
Last Price0.11Aug 15, 2025
Change
-0%
Bid-
Ask0.3
volume74
Intrest542
Last Price5Aug 15, 2025
Change
1.826.47%
Bid4.8
Ask6.6
volume443
Intrest1295
Strike
70
70
Last Price0.03Aug 15, 2025
Change
0.0562.5%
Bid-
Ask0.05
volume175
Intrest1746
Last Price4.05Aug 15, 2025
Change
1.6528.95%
Bid3.9
Ask4.4
volume84
Intrest268
Strike
71
71
Last Price0.2Aug 15, 2025
Change
0.0533.33%
Bid-
Ask0.6
volume149
Intrest638
Last Price3.5Aug 15, 2025
Change
1.1925.37%
Bid2.85
Ask3.3
volume205
Intrest818
Strike
72
72
Last Price0.01Aug 15, 2025
Change
0.1593.75%
Bid-
Ask0.05
volume131
Intrest1311
Last Price1.95Aug 15, 2025
Change
2.0551.25%
Bid1.75
Ask2.55
volume339
Intrest460
Strike
73
73
Last Price0.06Aug 15, 2025
Change
0.1875%
Bid-
Ask0.15
volume707
Intrest571
Last Price0.75Aug 15, 2025
Change
2.576.92%
Bid0.2
Ask1.85
volume612
Intrest520
Strike
74
74
Last Price0.03Aug 15, 2025
Change
0.3291.43%
Bid-
Ask0.05
volume733
Intrest538
Last Price0.13Aug 15, 2025
Change
2.1394.25%
Bid0.05
Ask0.2
volume4074
Intrest7054
Strike
75
75
Last Price0.13Aug 15, 2025
Change
0.4778.33%
Bid0.1
Ask0.2
volume751
Intrest1355
Last Price0.01Aug 15, 2025
Change
1.7499.43%
Bid-
Ask0.05
volume1998
Intrest2127
Strike
76
76
Last Price1.01Aug 15, 2025
Change
0.043.81%
Bid0.85
Ask1.35
volume1747
Intrest767
Last Price0.1Aug 15, 2025
Change
-
Bid-
Ask0.05
volume34
Intrest0
Strike
77
77
Last Price1.4Aug 15, 2025
Change
-
Bid1.65
Ask3.2
volume18
Intrest0
Last Price0.05Aug 15, 2025
Change
-
Bid-
Ask0.15
volume138
Intrest0
Strike
78
78
Last Price3.13Aug 15, 2025
Change
-
Bid2.7
Ask3.3
volume1
Intrest0
Last Price0.05Aug 15, 2025
Change
-
Bid-
Ask0.25
volume145
Intrest0
Strike
79
79
Last Price-
Change
-
Bid3.7
Ask4.9
volume0
Intrest0
Last Price0.03Aug 15, 2025
Change
0.3491.89%
Bid-
Ask0.05
volume3254
Intrest5819
Strike
80
80
Last Price5.3Aug 15, 2025
Change
0.612.77%
Bid4.8
Ask5.2
volume62
Intrest372
Last Price0.02Aug 15, 2025
Change
0.2692.86%
Bid-
Ask0.05
volume125
Intrest282
Strike
81
81
Last Price4.7Aug 14, 2025
Change
-0%
Bid5.5
Ask6.3
volume0
Intrest20
Last Price0.01Aug 15, 2025
Change
0.1493.33%
Bid-
Ask0.05
volume126
Intrest424
Strike
82
82
Last Price6.6Aug 15, 2025
Change
1.114.29%
Bid6.3
Ask7.3
volume1
Intrest30
Last Price0.02Aug 15, 2025
Change
0.0880%
Bid-
Ask0.05
volume11
Intrest612
Strike
83
83
Last Price7.2Aug 14, 2025
Change
-0%
Bid7.5
Ask8.2
volume0
Intrest5
Last Price0.05Aug 15, 2025
Change
0.0550%
Bid-
Ask0.05
volume62
Intrest225
Strike
84
84
Last Price7.7Aug 14, 2025
Change
-0%
Bid8.7
Ask9.3
volume0
Intrest9
Last Price0.02Aug 15, 2025
Change
0.0571.43%
Bid-
Ask0.05
volume86
Intrest2432
Strike
85
85
Last Price9.85Aug 15, 2025
Change
0.454.37%
Bid9.7
Ask10.2
volume9
Intrest129
Last Price0.02Aug 15, 2025
Change
0.0777.78%
Bid-
Ask0.05
volume5
Intrest179
Strike
86
86
Last Price-
Change
-
Bid10.5
Ask11.2
volume0
Intrest0
Last Price0.02Aug 15, 2025
Change
0.0360%
Bid-
Ask0.3
volume2
Intrest137
Strike
87
87
Last Price11.25Aug 11, 2025
Change
-0%
Bid11.4
Ask12.3
volume0
Intrest1
Last Price0.05Aug 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest83
Strike
88
88
Last Price11.6Aug 14, 2025
Change
-0%
Bid12.7
Ask14
volume0
Intrest0
Last Price0.08Aug 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest68
Strike
89
89
Last Price12.98Aug 14, 2025
Change
-0%
Bid13.6
Ask14.5
volume0
Intrest0
Last Price0.02Aug 15, 2025
Change
0.0360%
Bid-
Ask0.05
volume57
Intrest2080
Strike
90
90
Last Price14.1Aug 15, 2025
Change
0.10.7%
Bid14.6
Ask15.3
volume4
Intrest121
Last Price0.03Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume22
Intrest639
Strike
95
95
Last Price24.15Aug 07, 2025
Change
-0%
Bid19.2
Ask20.3
volume0
Intrest0
Last Price0.02Aug 15, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume1
Intrest2750
Strike
100
100
Last Price25.6Aug 11, 2025
Change
-0%
Bid24.4
Ask26.3
volume0
Intrest0
Last Price0.03Aug 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Strike
105
105
Last Price-
Change
-
Bid29.7
Ask30.6
volume0
Intrest0
Last Price0.04Aug 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest49
Strike
110
110
Last Price-
Change
-
Bid34.7
Ask35.3
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest55
Strike
115
115
Last Price41.9Aug 13, 2025
Change
-0%
Bid38.9
Ask40.3
volume0
Intrest0