$37.74
0.521.40%
At close: -
$37.78
0.040.11%
After Hours: Jun 20, 7:59 PM EDT
Comments
Loading...
MP Materials (NYSE:MP) Stock, Option Chain
Option chain shows key data for MP Materials's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for MP Materials.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price29.4Jun 16, 2025
Change
-0%
Bid33.3
Ask37.3
volume0
Intrest2
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid31
Ask34.7
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price22.43Jun 13, 2025
Change
-0%
Bid28.4
Ask32.2
volume0
Intrest16
Strike
7.5
7.5
Last Price0.05Apr 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest28
Last Price18.4Jun 09, 2025
Change
-0%
Bid26.5
Ask29.5
volume0
Intrest11
Strike
10
10
Last Price0.02Jun 06, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest263
Last Price22.65Jun 17, 2025
Change
-0%
Bid23.9
Ask27.3
volume0
Intrest7
Strike
12.5
12.5
Last Price0.05Jun 20, 2025
Change
0.03150%
Bid-
Ask0.1
volume4
Intrest874
Last Price23.09Jun 20, 2025
Change
0.110.47%
Bid21.2
Ask24
volume3
Intrest360
Strike
15
15
Last Price0.07Jun 20, 2025
Change
0.0112.5%
Bid-
Ask0.55
volume4
Intrest1838
Last Price10.3Jun 06, 2025
Change
-0%
Bid21.3
Ask24.3
volume0
Intrest0
Strike
15.5
15.5
Last Price0.03Jun 20, 2025
Change
0.0350%
Bid-
Ask0.05
volume2
Intrest76
Last Price22.2Jun 18, 2025
Change
-0%
Bid20.5
Ask23.3
volume0
Intrest109
Strike
16
16
Last Price0.06Jun 20, 2025
Change
0.0250%
Bid-
Ask0.1
volume2
Intrest49
Last Price4Jun 02, 2025
Change
-0%
Bid19.1
Ask22.5
volume0
Intrest1
Strike
17
17
Last Price0.05Jun 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest150
Last Price20.03Jun 20, 2025
Change
1.225.74%
Bid18.9
Ask20.4
volume21
Intrest231
Strike
17.5
17.5
Last Price0.06Jun 20, 2025
Change
0.04200%
Bid-
Ask0.05
volume4
Intrest1274
Last Price16.7Jun 16, 2025
Change
-0%
Bid18.2
Ask20.8
volume0
Intrest115
Strike
18
18
Last Price0.09Jun 20, 2025
Change
0.08800%
Bid-
Ask0.75
volume2
Intrest186
Last Price18.12Jun 18, 2025
Change
-0%
Bid17.7
Ask20.8
volume0
Intrest126
Strike
18.5
18.5
Last Price0.1Jun 20, 2025
Change
0.07233.33%
Bid-
Ask1.35
volume2
Intrest293
Last Price19.11Jun 20, 2025
Change
0.894.45%
Bid17.9
Ask20
volume6
Intrest86
Strike
19
19
Last Price0.11Jun 20, 2025
Change
0.09450%
Bid-
Ask1.35
volume2
Intrest1644
Last Price18.85Jun 20, 2025
Change
3.321.22%
Bid16.8
Ask19.5
volume2
Intrest173
Strike
19.5
19.5
Last Price0.02Jun 12, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest276
Last Price17.8Jun 20, 2025
Change
-0%
Bid16.8
Ask18.8
volume16
Intrest910
Strike
20
20
Last Price0.03Jun 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1446
Last Price14.5Jun 17, 2025
Change
-0%
Bid15.6
Ask18.9
volume0
Intrest715
Strike
20.5
20.5
Last Price0.2Jun 11, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest188
Last Price16.75Jun 20, 2025
Change
0.352.05%
Bid15.1
Ask18.4
volume20
Intrest899
Strike
21
21
Last Price0.03Jun 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1413
Last Price12.9Jun 16, 2025
Change
-0%
Bid15.2
Ask18
volume0
Intrest430
Strike
21.5
21.5
Last Price0.05Jun 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest315
Last Price16.27Jun 20, 2025
Change
3.9632.17%
Bid14.7
Ask17
volume6
Intrest415
Strike
22
22
Last Price0.05Jun 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest275
Last Price15.27Jun 20, 2025
Change
0.442.97%
Bid14.3
Ask15.6
volume83
Intrest1496
Strike
22.5
22.5
Last Price0.03Jun 20, 2025
Change
0.0150%
Bid-
Ask0.05
volume5
Intrest516
Last Price15.14Jun 20, 2025
Change
0.594.05%
Bid13.7
Ask15
volume7
Intrest668
Strike
23
23
Last Price0.04Jun 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest570
Last Price14.78Jun 20, 2025
Change
0.181.23%
Bid13.6
Ask15.5
volume1
Intrest299
Strike
23.5
23.5
Last Price0.05Jun 20, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest66
Last Price13.91Jun 20, 2025
Change
0.423.11%
Bid13.2
Ask14.4
volume19
Intrest567
Strike
24
24
Last Price0.08Jun 20, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest899
Last Price13.28Jun 20, 2025
Change
0.020.15%
Bid12
Ask14.6
volume12
Intrest189
Strike
24.5
24.5
Last Price0.1Jun 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest131
Last Price12.78Jun 20, 2025
Change
0.887.39%
Bid12.5
Ask12.9
volume180
Intrest4276
Strike
25
25
Last Price0.02Jun 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1645
Last Price12.5Jun 20, 2025
Change
0.43.31%
Bid11.4
Ask13.5
volume41
Intrest235
Strike
25.5
25.5
Last Price0.06Jun 20, 2025
Change
0.0120%
Bid-
Ask0.05
volume2
Intrest104
Last Price11.9Jun 20, 2025
Change
0.98.18%
Bid11.1
Ask13
volume72
Intrest947
Strike
26
26
Last Price0.09Jun 20, 2025
Change
0.0480%
Bid-
Ask0.5
volume2
Intrest523
Last Price11.4Jun 20, 2025
Change
0.87.55%
Bid10.2
Ask12.4
volume3
Intrest211
Strike
26.5
26.5
Last Price0.26Jun 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest73
Last Price10.72Jun 20, 2025
Change
0.636.24%
Bid10.5
Ask11.9
volume67
Intrest894
Strike
27
27
Last Price0.05Jun 20, 2025
Change
-0%
Bid-
Ask0.5
volume2
Intrest154
Last Price10.41Jun 20, 2025
Change
0.414.1%
Bid10
Ask11.2
volume1
Intrest109
Strike
27.5
27.5
Last Price0.25Jun 16, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest63
Last Price9.6Jun 20, 2025
Change
0.44.35%
Bid8.4
Ask10.8
volume174
Intrest1054
Strike
28
28
Last Price0.03Jun 20, 2025
Change
-0%
Bid-
Ask0.05
volume22
Intrest521
Last Price9.58Jun 18, 2025
Change
-0%
Bid7.8
Ask9.6
volume0
Intrest62
Strike
28.5
28.5
Last Price0.07Jun 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest195
Last Price8.7Jun 20, 2025
Change
0.151.75%
Bid8.1
Ask10.2
volume1826
Intrest2016
Strike
29
29
Last Price0.03Jun 20, 2025
Change
0.0872.73%
Bid-
Ask0.05
volume5
Intrest273
Last Price7.2Jun 20, 2025
Change
1.4716.96%
Bid6.6
Ask8.6
volume798
Intrest857
Strike
29.5
29.5
Last Price0.04Jun 20, 2025
Change
0.03300%
Bid-
Ask0.35
volume9
Intrest37
Last Price8.5Jun 20, 2025
Change
1.3418.72%
Bid6.6
Ask8
volume208
Intrest3973
Strike
30
30
Last Price0.03Jun 20, 2025
Change
0.0240%
Bid-
Ask0.05
volume6
Intrest476
Last Price6.9Jun 20, 2025
Change
0.34.55%
Bid5.9
Ask8.1
volume14
Intrest240
Strike
30.5
30.5
Last Price0.07Jun 20, 2025
Change
0.0853.33%
Bid-
Ask1.3
volume2
Intrest2529
Last Price6.9Jun 20, 2025
Change
0.487.48%
Bid6
Ask7.4
volume35
Intrest650
Strike
31
31
Last Price0.05Jun 20, 2025
Change
0.0125%
Bid-
Ask0.05
volume19
Intrest170
Last Price6.7Jun 20, 2025
Change
0.9115.72%
Bid4.9
Ask7.6
volume5
Intrest127
Strike
31.5
31.5
Last Price0.05Jun 20, 2025
Change
-0%
Bid-
Ask0.3
volume20
Intrest108
Last Price5.93Jun 20, 2025
Change
0.8316.27%
Bid5.5
Ask6.5
volume57
Intrest433
Strike
32
32
Last Price0.01Jun 20, 2025
Change
0.0583.33%
Bid-
Ask0.05
volume7
Intrest714
Last Price5.3Jun 20, 2025
Change
0.5511.58%
Bid4
Ask6.5
volume47
Intrest234
Strike
32.5
32.5
Last Price0.05Jun 20, 2025
Change
0.0337.5%
Bid-
Ask0.05
volume4
Intrest187
Last Price4.9Jun 20, 2025
Change
0.6615.57%
Bid3.4
Ask5
volume45
Intrest714
Strike
33
33
Last Price0.03Jun 20, 2025
Change
0.0770%
Bid-
Ask0.05
volume9
Intrest528
Last Price3.93Jun 20, 2025
Change
0.267.08%
Bid4
Ask5.2
volume67
Intrest295
Strike
33.5
33.5
Last Price0.05Jun 20, 2025
Change
0.0861.54%
Bid-
Ask0.1
volume19
Intrest202
Last Price3.9Jun 20, 2025
Change
0.6419.63%
Bid3.4
Ask4.9
volume73
Intrest1122
Strike
34
34
Last Price0.03Jun 20, 2025
Change
0.0872.73%
Bid-
Ask0.05
volume16
Intrest234
Last Price3.37Jun 20, 2025
Change
0.6222.55%
Bid3
Ask4.4
volume45
Intrest341
Strike
34.5
34.5
Last Price0.2Jun 20, 2025
Change
-0%
Bid-
Ask1.3
volume3
Intrest98
Last Price2.66Jun 20, 2025
Change
0.2610.83%
Bid2.6
Ask4
volume1022
Intrest6501
Strike
35
35
Last Price0.02Jun 20, 2025
Change
0.2392%
Bid-
Ask0.05
volume127
Intrest675
Last Price1.53Jun 20, 2025
Change
0.158.93%
Bid1.45
Ask3.7
volume564
Intrest859
Strike
36
36
Last Price0.05Jun 20, 2025
Change
0.488.89%
Bid-
Ask0.05
volume175
Intrest267
Last Price0.67Jun 20, 2025
Change
0.3836.19%
Bid0.5
Ask1
volume929
Intrest939
Strike
37
37
Last Price0.05Jun 20, 2025
Change
0.8594.44%
Bid-
Ask0.05
volume383
Intrest274
Last Price0.02Jun 20, 2025
Change
0.6897.14%
Bid-
Ask0.4
volume1250
Intrest1011
Strike
38
38
Last Price0.25Jun 20, 2025
Change
1.4585.29%
Bid0.05
Ask1
volume381
Intrest280
Last Price0.05Jun 20, 2025
Change
0.3487.18%
Bid-
Ask0.05
volume1262
Intrest747
Strike
39
39
Last Price1.15Jun 20, 2025
Change
1.1550%
Bid0.3
Ask1.45
volume31
Intrest17
Last Price0.05Jun 20, 2025
Change
0.1878.26%
Bid-
Ask0.05
volume476
Intrest3819
Strike
40
40
Last Price2.27Jun 20, 2025
Change
0.8326.77%
Bid1.35
Ask3.9
volume138
Intrest57
Last Price0.05Jun 20, 2025
Change
0.0654.55%
Bid-
Ask0.05
volume35
Intrest174
Strike
41
41
Last Price3.58Jun 18, 2025
Change
-0%
Bid2.45
Ask5
volume0
Intrest11
Last Price0.03Jun 20, 2025
Change
0.1785%
Bid-
Ask0.05
volume5
Intrest1110
Strike
42
42
Last Price11.63Jun 13, 2025
Change
-0%
Bid2.65
Ask6
volume0
Intrest1
Last Price0.1Jun 18, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest16
Strike
43
43
Last Price5Jun 18, 2025
Change
-0%
Bid3.6
Ask7.1
volume0
Intrest0
Last Price0.02Jun 20, 2025
Change
0.0360%
Bid-
Ask0.05
volume12
Intrest23
Strike
44
44
Last Price-
Change
-
Bid5.1
Ask7.8
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
0.0125%
Bid-
Ask1.35
volume11
Intrest106
Strike
45
45
Last Price-
Change
-
Bid5.8
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid7
Ask9.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid7.5
Ask11.1
volume0
Intrest0
Last Price1.2Jun 17, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest1
Strike
48
48
Last Price-
Change
-
Bid9
Ask11.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid10.3
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid11.1
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid11.7
Ask15.2
volume0
Intrest0
