$53.42
0.160.30%
At close: Dec 16, 4:00 PM EST
$53.36
-0.06-0.11%
After Hours: 7:59 PM EST
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 Price41Dec 15, 2025
Change
-0%
Bid39.8
Ask42.2
volume0
Intrest2
Strike
12
12
Last Price0.05Jul 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest29
Last Price39.8Dec 16, 2025
Change
1.353.28%
Bid38.7
Ask41.2
volume2
Intrest2
Strike
13
13
Last Price0.75May 13, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest32
Last Price38.85Dec 16, 2025
Change
1.12.75%
Bid37.8
Ask40.4
volume2
Intrest3
Strike
14
14
Last Price0.03Jul 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price40.15Dec 15, 2025
Change
-0%
Bid37.2
Ask39.3
volume0
Intrest76
Strike
15
15
Last Price0.13Jul 10, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest100
Last Price39.2Dec 15, 2025
Change
-0%
Bid36.1
Ask38.4
volume0
Intrest2
Strike
16
16
Last Price0.02Jul 28, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Last Price37.32Dec 15, 2025
Change
-0%
Bid34.9
Ask37.4
volume0
Intrest1
Strike
17
17
Last Price0.1Jul 21, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest4
Last Price35.65Dec 15, 2025
Change
-0%
Bid33.9
Ask36.4
volume0
Intrest31
Strike
18
18
Last Price0.05Jul 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest81
Last Price34.7Dec 15, 2025
Change
-0%
Bid32.9
Ask35.2
volume0
Intrest38
Strike
19
19
Last Price0.05Aug 29, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest23
Last Price32.8Dec 16, 2025
Change
3.28.89%
Bid32
Ask34.2
volume2
Intrest117
Strike
20
20
Last Price0.05Nov 14, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest61
Last Price31.85Dec 16, 2025
Change
4.211.65%
Bid31
Ask33.3
volume2
Intrest28
Strike
21
21
Last Price0.05Nov 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest91
Last Price31.76Nov 07, 2025
Change
-0%
Bid29.9
Ask32.3
volume0
Intrest21
Strike
22
22
Last Price0.02Nov 20, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest56
Last Price29.75Dec 16, 2025
Change
3.8711.51%
Bid28.9
Ask31.2
volume2
Intrest78
Strike
23
23
Last Price0.05Jul 22, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest29
Last Price28.8Dec 16, 2025
Change
2.57.99%
Bid28
Ask30
volume3
Intrest154
Strike
24
24
Last Price0.06Jul 22, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest84
Last Price27.9Dec 16, 2025
Change
2.518.25%
Bid26.9
Ask30.3
volume7
Intrest82
Strike
25
25
Last Price0.1Sep 10, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest206
Last Price26.95Dec 16, 2025
Change
2.237.64%
Bid26
Ask28.4
volume6
Intrest47
Strike
26
26
Last Price0.08Nov 12, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest16
Last Price25.86Dec 16, 2025
Change
2.438.59%
Bid24.9
Ask28.3
volume1
Intrest55
Strike
27
27
Last Price0.25Jul 18, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest8
Last Price24.94Dec 16, 2025
Change
6.0119.42%
Bid24
Ask27.2
volume1
Intrest37
Strike
28
28
Last Price0.2Jul 18, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest10
Last Price46.63Aug 13, 2025
Change
-0%
Bid23
Ask25.3
volume0
Intrest31
Strike
29
29
Last Price0.12Dec 01, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest13
Last Price23.8Dec 16, 2025
Change
3.7913.74%
Bid22.3
Ask25.3
volume2
Intrest96
Strike
30
30
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest288
Last Price22.85Dec 16, 2025
Change
19.6546.24%
Bid20.9
Ask23.3
volume2
Intrest44
Strike
31
31
Last Price0.16Dec 01, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest14
Last Price62.6Oct 14, 2025
Change
-0%
Bid19.9
Ask22.2
volume0
Intrest47
Strike
32
32
Last Price0.35Nov 06, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest54
Last Price29.88Dec 05, 2025
Change
-0%
Bid18.7
Ask21.3
volume0
Intrest91
Strike
33
33
Last Price0.4Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest164
Last Price48.19Oct 10, 2025
Change
-0%
Bid17.7
Ask20.3
volume0
Intrest60
Strike
34
34
Last Price0.03Dec 02, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest4
Last Price17.69Dec 16, 2025
Change
3.0114.54%
Bid16.9
Ask19.2
volume11
Intrest182
Strike
35
35
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest563
Last Price16.8Dec 16, 2025
Change
18.652.54%
Bid16
Ask18.5
volume1
Intrest32
Strike
36
36
Last Price0.1Nov 21, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest119
Last Price24Nov 12, 2025
Change
-0%
Bid15.1
Ask17.2
volume0
Intrest2171
Strike
37
37
Last Price0.24Nov 07, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest14
Last Price14.91Dec 16, 2025
Change
2.5914.8%
Bid14
Ask16.2
volume1
Intrest91
Strike
38
38
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest116
Last Price14Dec 16, 2025
Change
10.141.91%
Bid13.1
Ask15.4
volume1
Intrest23
Strike
39
39
Last Price0.05Dec 02, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest229
Last Price15.45Dec 15, 2025
Change
-0%
Bid12.9
Ask14.2
volume0
Intrest141
Strike
40
40
Last Price0.03Dec 16, 2025
Change
0.0150%
Bid-
Ask0.05
volume11
Intrest8807
Last Price14.37Dec 15, 2025
Change
-0%
Bid11.9
Ask13.2
volume0
Intrest27
Strike
41
41
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest58
Last Price13.48Dec 15, 2025
Change
-0%
Bid10.9
Ask12.3
volume0
Intrest157
Strike
42
42
Last Price0.06Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest85
Last Price18.05Dec 02, 2025
Change
-0%
Bid9.9
Ask11.5
volume0
Intrest23
Strike
43
43
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask0.15
volume5
Intrest804
Last Price15.85Dec 04, 2025
Change
-0%
Bid8.9
Ask10.1
volume0
Intrest256
Strike
44
44
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest354
Last Price7.53Dec 16, 2025
Change
1.9720.74%
Bid7.9
Ask9.1
volume6
Intrest61
Strike
45
45
Last Price0.02Dec 16, 2025
Change
0.0133.33%
Bid-
Ask0.1
volume11
Intrest5072
Last Price7.75Dec 16, 2025
Change
2.7526.19%
Bid7.3
Ask8
volume30
Intrest150
Strike
46
46
Last Price0.1Dec 16, 2025
Change
0.0225%
Bid-
Ask0.15
volume1
Intrest668
Last Price10.29Dec 12, 2025
Change
-0%
Bid5.9
Ask7.2
volume0
Intrest113
Strike
47
47
Last Price0.1Dec 16, 2025
Change
-0%
Bid-
Ask0.2
volume51
Intrest408
Last Price7.04Dec 15, 2025
Change
-0%
Bid5
Ask5.9
volume0
Intrest133
Strike
48
48
Last Price0.1Dec 16, 2025
Change
0.0216.67%
Bid-
Ask0.3
volume52
Intrest1963
Last Price4Dec 16, 2025
Change
7.0563.8%
Bid4.3
Ask5.6
volume1
Intrest36
Strike
49
49
Last Price0.09Dec 16, 2025
Change
0.5686.15%
Bid0.1
Ask0.15
volume30
Intrest1502
Last Price3.66Dec 16, 2025
Change
0.7416.82%
Bid3.6
Ask4.1
volume15
Intrest608
Strike
50
50
Last Price0.28Dec 16, 2025
Change
0.1433.33%
Bid0.15
Ask0.3
volume1235
Intrest8834
Last Price2.9Dec 16, 2025
Change
0.051.69%
Bid2.9
Ask3.1
volume3
Intrest13
Strike
51
51
Last Price0.42Dec 16, 2025
Change
0.2840%
Bid0.35
Ask0.5
volume85
Intrest884
Last Price2.5Dec 16, 2025
Change
0.5116.94%
Bid2.2
Ask2.45
volume54
Intrest23
Strike
52
52
Last Price0.75Dec 16, 2025
Change
0.3531.82%
Bid0.7
Ask0.8
volume126
Intrest1273
Last Price1.78Dec 16, 2025
Change
0.2713.17%
Bid1.6
Ask1.8
volume204
Intrest122
Strike
53
53
Last Price1.07Dec 16, 2025
Change
0.4830.97%
Bid1.1
Ask1.2
volume101
Intrest676
Last Price1.21Dec 16, 2025
Change
0.118.33%
Bid1.15
Ask1.3
volume373
Intrest204
Strike
54
54
Last Price1.8Dec 16, 2025
Change
0.3215.09%
Bid1.65
Ask1.85
volume128
Intrest1091
Last Price0.9Dec 16, 2025
Change
0.088.16%
Bid0.85
Ask1.05
volume519
Intrest2589
Strike
55
55
Last Price2.44Dec 16, 2025
Change
0.3111.27%
Bid2.3
Ask2.65
volume2405
Intrest4649
Last Price0.59Dec 16, 2025
Change
0.1318.06%
Bid0.55
Ask0.65
volume395
Intrest412
Strike
56
56
Last Price3Dec 16, 2025
Change
0.5515.49%
Bid3
Ask3.2
volume56
Intrest465
Last Price0.45Dec 16, 2025
Change
0.0713.46%
Bid0.35
Ask0.55
volume244
Intrest410
Strike
57
57
Last Price4.55Dec 16, 2025
Change
0.24.6%
Bid3.8
Ask4.3
volume29
Intrest994
Last Price0.25Dec 16, 2025
Change
0.1740.48%
Bid0.25
Ask0.3
volume207
Intrest857
Strike
58
58
Last Price4.8Dec 16, 2025
Change
0.438.22%
Bid4.5
Ask5
volume29
Intrest787
Last Price0.22Dec 16, 2025
Change
0.0929.03%
Bid0.15
Ask0.25
volume88
Intrest1086
Strike
59
59
Last Price5.73Dec 16, 2025
Change
0.020.35%
Bid5.5
Ask6.1
volume44
Intrest488
Last Price0.15Dec 16, 2025
Change
0.0731.82%
Bid0.1
Ask0.15
volume422
Intrest2982
Strike
60
60
Last Price6.55Dec 16, 2025
Change
0.456.43%
Bid6.3
Ask6.8
volume339
Intrest5614
Last Price0.1Dec 16, 2025
Change
0.150%
Bid0.05
Ask0.15
volume110
Intrest903
Strike
61
61
Last Price7.98Dec 16, 2025
Change
0.395.14%
Bid7
Ask8.2
volume4
Intrest97
Last Price0.07Dec 16, 2025
Change
0.0853.33%
Bid0.05
Ask0.15
volume139
Intrest791
Strike
62
62
Last Price9.3Dec 16, 2025
Change
0.556.29%
Bid8.1
Ask10.1
volume27
Intrest106
Last Price0.07Dec 16, 2025
Change
0.0853.33%
Bid0.05
Ask0.1
volume71
Intrest1345
Strike
63
63
Last Price9.9Dec 16, 2025
Change
0.474.98%
Bid9
Ask10.8
volume14
Intrest164
Last Price0.05Dec 16, 2025
Change
0.0758.33%
Bid-
Ask0.1
volume56
Intrest480
Strike
64
64
Last Price10.73Dec 15, 2025
Change
-0%
Bid10
Ask12
volume0
Intrest146
Last Price0.03Dec 16, 2025
Change
0.1280%
Bid-
Ask0.05
volume125
Intrest5704
Strike
65
65
Last Price11.5Dec 16, 2025
Change
0.32.54%
Bid11.4
Ask11.7
volume95
Intrest6603
Last Price0.05Dec 16, 2025
Change
0.0444.44%
Bid-
Ask0.3
volume99
Intrest441
Strike
66
66
Last Price12.99Dec 16, 2025
Change
0.746.04%
Bid11.6
Ask14.2
volume2
Intrest14
Last Price0.03Dec 16, 2025
Change
0.0240%
Bid-
Ask0.05
volume40
Intrest163
Strike
67
67
Last Price10.07Dec 15, 2025
Change
-0%
Bid13
Ask15
volume0
Intrest23
Last Price0.06Dec 16, 2025
Change
0.0225%
Bid-
Ask0.1
volume4
Intrest123
Strike
68
68
Last Price13.25Dec 15, 2025
Change
-0%
Bid13.8
Ask16.2
volume0
Intrest8
Last Price0.08Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest129
Strike
69
69
Last Price14.97Dec 15, 2025
Change
-0%
Bid14.8
Ask17
volume0
Intrest3
Last Price0.03Dec 16, 2025
Change
0.0562.5%
Bid-
Ask0.05
volume145
Intrest6280
Strike
70
70
Last Price16.35Dec 16, 2025
Change
0.31.8%
Bid16
Ask16.7
volume110
Intrest1726
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest571
Strike
71
71
Last Price-
Change
-
Bid15.5
Ask19.2
volume0
Intrest0
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest51
Strike
72
72
Last Price12.2Dec 09, 2025
Change
-0%
Bid17.8
Ask20.2
volume0
Intrest1
Last Price0.1Dec 12, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest4
Strike
73
73
Last Price12.93Dec 08, 2025
Change
-0%
Bid18.8
Ask21.2
volume0
Intrest1
Last Price0.18Dec 11, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest2
Strike
74
74
Last Price16.81Dec 12, 2025
Change
-0%
Bid19.8
Ask22.1
volume0
Intrest1
Last Price0.04Dec 16, 2025
Change
0.03300%
Bid-
Ask0.05
volume20
Intrest2851
Strike
75
75
Last Price21.8Dec 16, 2025
Change
0.653.07%
Bid21
Ask22.6
volume14
Intrest1942
Last Price0.03Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume18
Intrest2677
Strike
80
80
Last Price27.3Dec 16, 2025
Change
13.8%
Bid26
Ask27.7
volume16
Intrest371
Last Price0.03Dec 16, 2025
Change
0.0125%
Bid-
Ask0.05
volume5
Intrest1947
Strike
85
85
Last Price24.77Dec 08, 2025
Change
-0%
Bid30.4
Ask33.2
volume0
Intrest0
Last Price0.05Dec 16, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume5
Intrest2198
Strike
90
90
Last Price36.6Dec 16, 2025
Change
6.7222.49%
Bid35.8
Ask37.1
volume1
Intrest27
Last Price0.03Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume3
Intrest6886
Strike
95
95
Last Price35.15Dec 04, 2025
Change
-0%
Bid40.8
Ask43.3
volume0
Intrest0
Last Price0.03Dec 16, 2025
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest5674
Strike
100
100
Last Price39.4Nov 26, 2025
Change
-0%
Bid45.8
Ask48.3
volume0
Intrest0
Last Price0.05Dec 16, 2025
Change
0.0266.67%
Bid-
Ask0.15
volume20
Intrest773
Strike
105
105
Last Price45.95Dec 01, 2025
Change
-0%
Bid49.8
Ask53.3
volume0
Intrest0
Last Price0.02Dec 09, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1121
Strike
110
110
Last Price53.29Nov 04, 2025
Change
-0%
Bid54.8
Ask58.3
volume0
Intrest0
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest387
Strike
115
115
Last Price38.2Oct 20, 2025
Change
-0%
Bid60.6
Ask63.3
volume0
Intrest0
Last Price0.05Dec 02, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2248
Strike
120
120
Last Price56.85Nov 11, 2025
Change
-0%
Bid65.8
Ask68.3
volume0
Intrest0
Last Price0.1Dec 16, 2025
Change
0.0533.33%
Bid-
Ask0.05
volume1
Intrest438
Strike
125
125
Last Price61.13Oct 29, 2025
Change
-0%
Bid70.8
Ask73.3
volume0
Intrest0
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest431
Strike
130
130
Last Price-
Change
-
Bid75.8
Ask78.3
volume0
Intrest0
Last Price0.05Dec 02, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest92
Strike
135
135
Last Price79.86Nov 21, 2025
Change
-0%
Bid80.6
Ask83.3
volume0
Intrest0
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest351
Strike
140
140
Last Price-
Change
-
Bid85.7
Ask88.3
volume0
Intrest0
