$69.80
-4.31-5.82%
À la fermeture: -
$69.76
-0.04-0.06%
Après les heures de négociation: 7:59 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 Price55Oct 10, 2025
Change
-0%
Bid59.2
Ask61
volume0
Intrest3
Strike
20
20
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Last Price-
Change
-
Bid58.4
Ask60.3
volume0
Intrest0
Strike
21
21
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid57
Ask58.9
volume0
Intrest0
Strike
22
22
Last Price0.11Oct 17, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest2
Last Price57.54Oct 17, 2025
Change
-0%
Bid56.3
Ask58.2
volume0
Intrest107
Strike
23
23
Last Price1.42Jul 09, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest3
Last Price56.66Oct 17, 2025
Change
-0%
Bid54.9
Ask57.4
volume0
Intrest1
Strike
24
24
Last Price0.08Oct 17, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest22
Last Price56.96Oct 10, 2025
Change
-0%
Bid54.2
Ask56.6
volume0
Intrest21
Strike
25
25
Last Price0.14Oct 17, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest151
Last Price20.2Jul 10, 2025
Change
-0%
Bid53.5
Ask55.6
volume0
Intrest5
Strike
26
26
Last Price0.73Jul 10, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest76
Last Price8.3Jun 30, 2025
Change
-0%
Bid52
Ask54.3
volume0
Intrest5
Strike
27
27
Last Price0.01Sep 24, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest18
Last Price62.59Oct 15, 2025
Change
-0%
Bid51.3
Ask53.2
volume0
Intrest7
Strike
28
28
Last Price0.05Jul 17, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest17
Last Price61.62Oct 15, 2025
Change
-0%
Bid50.3
Ask52
volume0
Intrest10
Strike
29
29
Last Price0.1Jul 11, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest44
Last Price53Oct 17, 2025
Change
-0%
Bid49
Ask51.5
volume0
Intrest66
Strike
30
30
Last Price0.01Oct 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest842
Last Price38.68Oct 02, 2025
Change
-0%
Bid48
Ask50.6
volume0
Intrest10
Strike
31
31
Last Price0.1Oct 17, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest105
Last Price48.1Oct 17, 2025
Change
-0%
Bid47.3
Ask49
volume0
Intrest97
Strike
32
32
Last Price0.16Oct 17, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest152
Last Price42.13Sep 23, 2025
Change
-0%
Bid45.9
Ask48.1
volume0
Intrest26
Strike
33
33
Last Price0.07Oct 17, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest169
Last Price46.2Sep 25, 2025
Change
-0%
Bid45.5
Ask46.9
volume0
Intrest56
Strike
34
34
Last Price0.11Oct 17, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest163
Last Price45.8Oct 17, 2025
Change
-0%
Bid44.3
Ask46.5
volume0
Intrest186
Strike
35
35
Last Price0.03Oct 02, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1131
Last Price62.5Oct 14, 2025
Change
-0%
Bid44.2
Ask45.2
volume0
Intrest28
Strike
36
36
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest112
Last Price57.9Oct 13, 2025
Change
-0%
Bid42.3
Ask44.6
volume0
Intrest76
Strike
37
37
Last Price0.2Jul 31, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest25
Last Price60.5Oct 14, 2025
Change
-0%
Bid41.5
Ask42.9
volume0
Intrest29
Strike
38
38
Last Price0.15Aug 13, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest262
Last Price41.65Oct 17, 2025
Change
-0%
Bid40.4
Ask42.2
volume0
Intrest128
Strike
39
39
Last Price0.6Jul 15, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest142
Last Price40.4Oct 17, 2025
Change
-0%
Bid39.3
Ask41.5
volume0
Intrest161
Strike
40
40
Last Price0.01Oct 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest511
Last Price32.2Sep 26, 2025
Change
-0%
Bid38.1
Ask40.5
volume0
Intrest27
Strike
41
41
Last Price0.2Oct 17, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest59
Last Price52.25Oct 14, 2025
Change
-0%
Bid36.9
Ask39.6
volume0
Intrest31
Strike
42
42
Last Price0.26Oct 17, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest70
Last Price40.05Oct 17, 2025
Change
-0%
Bid36.3
Ask38.5
volume0
Intrest37
Strike
43
43
Last Price0.01Oct 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest125
Last Price36.64Oct 17, 2025
Change
-0%
Bid35.4
Ask37.5
volume0
Intrest64
Strike
44
44
Last Price0.15Oct 17, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest482
Last Price35.5Oct 17, 2025
Change
-0%
Bid34.8
Ask35.9
volume0
Intrest171
Strike
45
45
Last Price0.19Oct 17, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest223
Last Price31.3Oct 07, 2025
Change
-0%
Bid33.3
Ask35.4
volume0
Intrest90
Strike
46
46
Last Price0.07Oct 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest402
Last Price42.9Oct 15, 2025
Change
-0%
Bid32.4
Ask34.5
volume0
Intrest233
Strike
47
47
Last Price0.16Oct 01, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest164
Last Price31.75Oct 17, 2025
Change
-0%
Bid31.3
Ask33.2
volume0
Intrest99
Strike
48
48
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest429
Last Price32.47Oct 17, 2025
Change
-0%
Bid30.3
Ask32.5
volume0
Intrest244
Strike
49
49
Last Price0.12Oct 10, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest266
Last Price30.3Oct 17, 2025
Change
-0%
Bid29.3
Ask31.2
volume0
Intrest921
Strike
50
50
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2355
Last Price25.28Oct 17, 2025
Change
-0%
Bid24.3
Ask26.3
volume0
Intrest403
Strike
55
55
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6492
Last Price20.42Oct 17, 2025
Change
-0%
Bid19.7
Ask21.3
volume0
Intrest1374
Strike
60
60
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3662
Last Price21.94Oct 17, 2025
Change
-0%
Bid18
Ask20.3
volume0
Intrest26
Strike
61
61
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest956
Last Price32.5Oct 15, 2025
Change
-0%
Bid17.6
Ask19.6
volume0
Intrest82
Strike
62
62
Last Price0.05Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1007
Last Price17.54Oct 17, 2025
Change
-0%
Bid16.3
Ask18.3
volume0
Intrest42
Strike
63
63
Last Price0.08Oct 17, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1752
Last Price16.65Oct 17, 2025
Change
-0%
Bid14.9
Ask17.3
volume0
Intrest111
Strike
64
64
Last Price0.07Oct 17, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2440
Last Price15.42Oct 17, 2025
Change
-0%
Bid14.3
Ask16.3
volume0
Intrest2510
Strike
65
65
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3587
Last Price14.4Oct 17, 2025
Change
-0%
Bid13.4
Ask15.4
volume0
Intrest87
Strike
66
66
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest867
Last Price13.3Oct 17, 2025
Change
-0%
Bid12.3
Ask14.3
volume0
Intrest226
Strike
67
67
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest1631
Last Price12.55Oct 17, 2025
Change
-0%
Bid11.3
Ask13.2
volume0
Intrest249
Strike
68
68
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1094
Last Price11.5Oct 17, 2025
Change
-0%
Bid10.3
Ask12.1
volume0
Intrest225
Strike
69
69
Last Price0.05Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest619
Last Price10.03Oct 17, 2025
Change
-0%
Bid9.3
Ask11.2
volume0
Intrest3631
Strike
70
70
Last Price0.05Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3148
Last Price9.6Oct 17, 2025
Change
-0%
Bid8.3
Ask9.9
volume0
Intrest449
Strike
71
71
Last Price0.05Oct 17, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest586
Last Price8.64Oct 17, 2025
Change
-0%
Bid7.4
Ask8.9
volume0
Intrest770
Strike
72
72
Last Price0.08Oct 17, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest283
Last Price7.73Oct 17, 2025
Change
-0%
Bid6.8
Ask8.2
volume0
Intrest959
Strike
73
73
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest395
Last Price6.56Oct 17, 2025
Change
-0%
Bid6.1
Ask7.3
volume0
Intrest430
Strike
74
74
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest291
Last Price5.5Oct 17, 2025
Change
-0%
Bid5
Ask6.3
volume0
Intrest3184
Strike
75
75
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4238
Last Price3.8Oct 17, 2025
Change
-0%
Bid3.9
Ask5.2
volume0
Intrest1308
Strike
76
76
Last Price0.02Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1341
Last Price3.27Oct 17, 2025
Change
-0%
Bid3.1
Ask4.4
volume0
Intrest1336
Strike
77
77
Last Price0.06Oct 17, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest718
Last Price2.5Oct 17, 2025
Change
-0%
Bid1.8
Ask2.95
volume0
Intrest1019
Strike
78
78
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest871
Last Price1.6Oct 17, 2025
Change
-0%
Bid0.9
Ask2.1
volume0
Intrest1101
Strike
79
79
Last Price0.05Oct 17, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest497
Last Price0.95Oct 17, 2025
Change
-0%
Bid0.8
Ask1.1
volume0
Intrest4161
Strike
80
80
Last Price0.1Oct 17, 2025
Change
-0%
Bid0.1
Ask0.15
volume0
Intrest7656
Last Price0.15Oct 17, 2025
Change
-0%
Bid0.1
Ask0.35
volume0
Intrest1577
Strike
81
81
Last Price0.5Oct 17, 2025
Change
-0%
Bid0.05
Ask0.75
volume0
Intrest842
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1202
Strike
82
82
Last Price1.37Oct 17, 2025
Change
-0%
Bid0.9
Ask1.8
volume0
Intrest981
Last Price0.05Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest384
Strike
83
83
Last Price2.35Oct 17, 2025
Change
-0%
Bid1.1
Ask2.8
volume0
Intrest690
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1123
Strike
84
84
Last Price3.4Oct 17, 2025
Change
-0%
Bid3
Ask3.8
volume0
Intrest1945
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2955
Strike
85
85
Last Price4.35Oct 17, 2025
Change
-0%
Bid4.1
Ask4.5
volume0
Intrest2858
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7050
Strike
86
86
Last Price5.42Oct 17, 2025
Change
-0%
Bid4.9
Ask5.8
volume0
Intrest1146
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest765
Strike
87
87
Last Price6.5Oct 17, 2025
Change
-0%
Bid5.1
Ask6.9
volume0
Intrest480
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest857
Strike
88
88
Last Price7.5Oct 17, 2025
Change
-0%
Bid7.1
Ask7.7
volume0
Intrest882
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest799
Strike
89
89
Last Price8.43Oct 17, 2025
Change
-0%
Bid8.1
Ask9.3
volume0
Intrest516
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4754
Strike
90
90
Last Price9.65Oct 17, 2025
Change
-0%
Bid9.2
Ask9.8
volume0
Intrest9467
Last Price0.02Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6389
Strike
95
95
Last Price14.6Oct 17, 2025
Change
-0%
Bid14.1
Ask14.8
volume0
Intrest5645
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest12229
Strike
100
100
Last Price19.3Oct 17, 2025
Change
-0%
Bid18.9
Ask19.6
volume0
Intrest510
Last Price0.02Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3234
Strike
105
105
Last Price25Oct 17, 2025
Change
-0%
Bid23.9
Ask26.1
volume0
Intrest56
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2365
Strike
110
110
Last Price29.27Oct 17, 2025
Change
-0%
Bid29
Ask30.1
volume0
Intrest162
Last Price0.05Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3029
Strike
115
115
Last Price25.42Oct 15, 2025
Change
-0%
Bid33.7
Ask36
volume0
Intrest5
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3005
Strike
120
120
Last Price37.9Oct 17, 2025
Change
-0%
Bid38.6
Ask41
volume0
Intrest2
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1914
Strike
125
125
Last Price27Oct 14, 2025
Change
-0%
Bid43.6
Ask46.1
volume0
Intrest0
Last Price0.07Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2194
Strike
130
130
Last Price-
Change
-
Bid48.5
Ask50.3
volume0
Intrest0
Last Price0.05Oct 17, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest272
Strike
135
135
Last Price-
Change
-
Bid54
Ask55.7
volume0
Intrest0
Last Price0.05Oct 15, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest106
Strike
140
140
Last Price-
Change
-
Bid58.4
Ask61.1
volume0
Intrest0
Last Price0.03Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest554
Strike
145
145
Last Price-
Change
-
Bid63.4
Ask65.9
volume0
Intrest0