$12.14
-0.53-4.18%
At close: -
$12.27
0.131.07%
After Hours: Jun 20, 7:53 PM EDT
Comments
Loading...
USA Rare Earth (USAR) ForecastNewsEarnings
USA Rare Earth (USAR) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestUSA Rare Earth (NASDAQ:USAR) Stock, Option Chain
Option chain shows key data for USA Rare Earth's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for USA Rare Earth.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price11.15Jun 20, 2025
Change
0.151.33%
Bid9.6
Ask13.2
volume20
Intrest0
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid9
Ask10.6
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price10.97Apr 17, 2025
Change
-0%
Bid8.3
Ask10.1
volume0
Intrest0
Strike
3
3
Last Price0.24Apr 23, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest13
Last Price7.7Jun 11, 2025
Change
-0%
Bid7.2
Ask9.8
volume0
Intrest0
Strike
4
4
Last Price0.07May 15, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest72
Last Price-
Change
-
Bid7.1
Ask8.3
volume0
Intrest0
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price4.1May 23, 2025
Change
-0%
Bid6.3
Ask8.1
volume0
Intrest0
Strike
5
5
Last Price0.05Jun 13, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest455
Last Price6.9Jun 17, 2025
Change
-0%
Bid6.2
Ask7
volume0
Intrest1
Strike
5.5
5.5
Last Price0.05Jun 04, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest2
Last Price3.2May 16, 2025
Change
-0%
Bid5.2
Ask6.7
volume0
Intrest0
Strike
6
6
Last Price0.05Jun 17, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1771
Last Price-
Change
-
Bid4.5
Ask6.9
volume0
Intrest0
Strike
6.5
6.5
Last Price0.25Jun 05, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest10
Last Price4.9Jun 11, 2025
Change
-0%
Bid4.8
Ask5.5
volume0
Intrest0
Strike
7
7
Last Price0.02Jun 20, 2025
Change
0.0360%
Bid-
Ask0.2
volume2
Intrest2437
Last Price5.7Jun 10, 2025
Change
-0%
Bid4.3
Ask5
volume0
Intrest0
Strike
7.5
7.5
Last Price0.03Jun 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest190
Last Price5Jun 18, 2025
Change
-0%
Bid3.8
Ask4.5
volume0
Intrest62
Strike
8
8
Last Price0.07Jun 20, 2025
Change
0.0240%
Bid-
Ask0.1
volume1
Intrest3498
Last Price4.1Jun 09, 2025
Change
-0%
Bid3.3
Ask4
volume0
Intrest0
Strike
8.5
8.5
Last Price0.05Jun 13, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest41
Last Price3.05Jun 20, 2025
Change
1.0525.61%
Bid2.8
Ask3.5
volume15
Intrest24
Strike
9
9
Last Price0.01Jun 20, 2025
Change
0.0685.71%
Bid-
Ask0.1
volume1
Intrest2935
Last Price3.8Jun 18, 2025
Change
-0%
Bid2.3
Ask3
volume0
Intrest54
Strike
9.5
9.5
Last Price0.1Jun 17, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest280
Last Price2Jun 20, 2025
Change
0.520%
Bid1.8
Ask2.45
volume101
Intrest341
Strike
10
10
Last Price0.19Jun 20, 2025
Change
0.14280%
Bid-
Ask0.15
volume8
Intrest1380
Last Price2.39Jun 18, 2025
Change
-0%
Bid1.3
Ask2
volume0
Intrest18
Strike
10.5
10.5
Last Price0.1Jun 18, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest196
Last Price1.12Jun 20, 2025
Change
1.0347.91%
Bid0.8
Ask1.45
volume21
Intrest296
Strike
11
11
Last Price0.03Jun 20, 2025
Change
0.0770%
Bid-
Ask0.1
volume7
Intrest1060
Last Price0.8Jun 20, 2025
Change
0.4737.01%
Bid0.3
Ask0.95
volume20
Intrest108
Strike
11.5
11.5
Last Price0.05Jun 20, 2025
Change
0.0964.29%
Bid-
Ask0.05
volume139
Intrest188
Last Price0.15Jun 20, 2025
Change
0.5578.57%
Bid0.1
Ask0.5
volume696
Intrest1007
Strike
12
12
Last Price0.05Jun 20, 2025
Change
0.280%
Bid-
Ask0.3
volume157
Intrest303
Last Price0.25Jun 20, 2025
Change
0.2550%
Bid-
Ask0.35
volume11
Intrest125
Strike
12.5
12.5
Last Price0.46Jun 20, 2025
Change
0.012.13%
Bid0.15
Ask0.7
volume415
Intrest499
Last Price0.05Jun 20, 2025
Change
0.2583.33%
Bid-
Ask0.35
volume604
Intrest2013
Strike
13
13
Last Price0.95Jun 20, 2025
Change
0.226.67%
Bid0.95
Ask1.25
volume1049
Intrest1925
Last Price0.05Jun 20, 2025
Change
0.166.67%
Bid-
Ask0.1
volume154
Intrest710
Strike
13.5
13.5
Last Price1.29Jun 20, 2025
Change
0.4124.12%
Bid1.05
Ask1.75
volume15
Intrest71
Last Price0.05Jun 20, 2025
Change
0.280%
Bid-
Ask0.05
volume169
Intrest1631
Strike
14
14
Last Price1.85Jun 20, 2025
Change
0.6554.17%
Bid1.5
Ask2.25
volume30
Intrest222
Last Price0.05Jun 20, 2025
Change
0.0550%
Bid-
Ask0.05
volume77
Intrest902
Strike
14.5
14.5
Last Price2.2Jun 20, 2025
Change
0.28.33%
Bid1.95
Ask2.6
volume20
Intrest63
Last Price0.02Jun 20, 2025
Change
0.0360%
Bid-
Ask0.05
volume172
Intrest3480
Strike
15
15
Last Price1.65Jun 20, 2025
Change
1.3545%
Bid2.5
Ask3.2
volume1
Intrest214
Last Price0.05Jun 20, 2025
Change
0.280%
Bid-
Ask0.05
volume2
Intrest18
Strike
15.5
15.5
Last Price1.8Jun 16, 2025
Change
-0%
Bid3
Ask3.7
volume0
Intrest18
Last Price0.02Jun 20, 2025
Change
0.1386.67%
Bid-
Ask0.1
volume11
Intrest452
Strike
16
16
Last Price1.95Jun 16, 2025
Change
-0%
Bid3.5
Ask4.2
volume0
Intrest32
Last Price0.35Jun 12, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest100
Strike
16.5
16.5
Last Price-
Change
-
Bid4.1
Ask4.7
volume0
Intrest0
Last Price0.18Jun 20, 2025
Change
0.13260%
Bid-
Ask0.2
volume1
Intrest849
Strike
17
17
Last Price4.7Jun 17, 2025
Change
-0%
Bid4.6
Ask5.2
volume0
Intrest371
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid5.1
Ask5.7
volume0
Intrest0
Last Price0.05Jun 17, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest508
Strike
18
18
Last Price4.09Jun 16, 2025
Change
-0%
Bid5.6
Ask6.2
volume0
Intrest27
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid4.9
Ask8.2
volume0
Intrest0
Last Price0.28May 06, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest56
Strike
19
19
Last Price7.4Apr 17, 2025
Change
-0%
Bid6.6
Ask7.2
volume0
Intrest12
Last Price0.05Jun 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest315
Strike
20
20
Last Price7.7Jun 20, 2025
Change
-0%
Bid7.6
Ask8.2
volume10
Intrest218
Last Price0.55Apr 24, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest28
Strike
21
21
Last Price-
Change
-
Bid7.4
Ask10.7
volume0
Intrest0
Last Price0.65Apr 24, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest107
Strike
22
22
Last Price10Jun 17, 2025
Change
-0%
Bid9.6
Ask10.2
volume0
Intrest14
Last Price0.5Apr 24, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest6
Strike
23
23
Last Price11Jun 17, 2025
Change
-0%
Bid10.6
Ask11.2
volume0
Intrest6
Last Price2Apr 16, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest14
Strike
24
24
Last Price12Jun 17, 2025
Change
-0%
Bid11.6
Ask12.2
volume0
Intrest120
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
25
25
Last Price13Jun 17, 2025
Change
-0%
Bid12.6
Ask13.2
volume0
Intrest105
Last Price0.06May 08, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest70
Strike
26
26
Last Price14Jun 17, 2025
Change
-0%
Bid13.6
Ask14.2
volume0
Intrest16
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
27
27
Last Price15Jun 17, 2025
Change
-0%
Bid14.6
Ask15.2
volume0
Intrest51
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
28
28
Last Price16Jun 17, 2025
Change
-0%
Bid15.6
Ask16.3
volume0
Intrest14
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid15.4
Ask18.8
volume0
Intrest0
Last Price0.5Apr 17, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
30
30
Last Price17.8Jun 17, 2025
Change
-0%
Bid17.6
Ask18.2
volume0
Intrest263
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid17.4
Ask20.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
32
32
Last Price19.6Jun 17, 2025
Change
-0%
Bid19.6
Ask20.2
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid19.4
Ask22.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
34
34
Last Price26.5May 14, 2025
Change
-0%
Bid21.6
Ask22.2
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
35
35
Last Price22.7Jun 17, 2025
Change
-0%
Bid22.6
Ask23.2
volume0
Intrest83
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid22.4
Ask25.8
volume0
Intrest0
Last Price0.85Apr 17, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
37
37
Last Price24.7Jun 17, 2025
Change
-0%
Bid24.6
Ask25.3
volume0
Intrest7
