$60.05
5.019.1%
가까이에: Aug 21, 5:00 PM EST
$60.32
0.270.45%
시간외: 7:27 PM EST
Benzinga
Benzinga
Benzinga
금요일, 8월 21
MP Materials Corp 옵션 체인
MPNYSE
PRO
MP Materials Options
View MP Materials (MP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.29
P/C Ratio (OI)
0.84
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price29.82Aug 21, 2026
Change
2.8210.44%
Bid28.95
Ask30.85
volume2
Intrest55
Strike
30
30
Last Price0.25Aug 21, 2026
Change
0.14127.27%
Bid-
Ask0.03
volume1
Intrest332
Last Price28.89Aug 21, 2026
Change
3.1412.19%
Bid27.2
Ask30.95
volume2
Intrest1
Strike
31
31
Last Price0.3Aug 21, 2026
Change
0.15100%
Bid-
Ask0.04
volume1
Intrest13
Last Price18.75Aug 20, 2026
Change
-0%
Bid23.95
Ask26.2
volume0
Intrest40
Strike
35
35
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1635
Last Price22.9Aug 21, 2026
Change
8.6560.7%
Bid22.95
Ask25.5
volume1
Intrest4
Strike
36
36
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest153
Last Price20.38Aug 18, 2026
Change
-0%
Bid21.2
Ask25.1
volume0
Intrest3
Strike
37
37
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest106
Last Price18.84Aug 19, 2026
Change
-0%
Bid20.2
Ask24.1
volume0
Intrest17
Strike
38
38
Last Price0.06Aug 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest85
Last Price14.6Aug 20, 2026
Change
-0%
Bid19.95
Ask22
volume0
Intrest42
Strike
39
39
Last Price0.04Aug 14, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest2304
Last Price20.1Aug 21, 2026
Change
1.628.77%
Bid19.45
Ask21.55
volume2
Intrest33
Strike
39.5
39.5
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest76
Last Price19.67Aug 21, 2026
Change
5.3537.36%
Bid18.95
Ask21.2
volume6
Intrest54
Strike
40
40
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest975
Last Price13.9Aug 20, 2026
Change
-0%
Bid17.7
Ask21.55
volume0
Intrest25
Strike
40.5
40.5
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest83
Last Price12.68Aug 20, 2026
Change
-0%
Bid17.2
Ask21.1
volume0
Intrest23
Strike
41
41
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest76
Last Price18.15Aug 21, 2026
Change
2.8118.32%
Bid16.7
Ask20.6
volume1
Intrest16
Strike
41.5
41.5
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest69
Last Price17.73Aug 21, 2026
Change
2.8419.07%
Bid16.2
Ask20.1
volume1
Intrest13
Strike
42
42
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest142
Last Price17.06Aug 21, 2026
Change
2.6918.72%
Bid16.35
Ask18.3
volume5
Intrest31
Strike
42.5
42.5
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.03
volume1
Intrest323
Last Price16.64Aug 21, 2026
Change
2.6118.6%
Bid15.2
Ask18.5
volume2
Intrest16
Strike
43
43
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest105
Last Price13.39Aug 19, 2026
Change
-0%
Bid15.5
Ask17.4
volume0
Intrest89
Strike
43.5
43.5
Last Price0.22Aug 21, 2026
Change
0.212100%
Bid-
Ask0.03
volume1
Intrest54
Last Price15.82Aug 21, 2026
Change
5.8859.15%
Bid15.1
Ask16.75
volume2
Intrest60
Strike
44
44
Last Price0.01Aug 21, 2026
Change
0.0583.33%
Bid-
Ask0.04
volume11
Intrest64
Last Price15.75Aug 21, 2026
Change
6.3166.84%
Bid13.65
Ask17
volume3
Intrest26
Strike
44.5
44.5
Last Price0.81Aug 21, 2026
Change
0.88000%
Bid-
Ask0.03
volume1
Intrest76
Last Price15.05Aug 21, 2026
Change
6.3372.59%
Bid14.2
Ask15.8
volume6
Intrest830
Strike
45
45
Last Price0.05Aug 21, 2026
Change
0.04400%
Bid-
Ask0.01
volume11
Intrest3732
Last Price14.5Aug 21, 2026
Change
6.4780.57%
Bid13.9
Ask15.25
volume10
Intrest99
Strike
45.5
45.5
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest120
Last Price13.58Aug 21, 2026
Change
5.6571.25%
Bid13.55
Ask14.8
volume13
Intrest64
Strike
46
46
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.04
volume2
Intrest1583
Last Price13.59Aug 21, 2026
Change
6.0880.96%
Bid13
Ask14.5
volume3
Intrest74
Strike
46.5
46.5
Last Price0.01Aug 21, 2026
Change
0.0990%
Bid-
Ask0.03
volume56
Intrest177
Last Price13.2Aug 21, 2026
Change
6.5397.9%
Bid12.65
Ask14.05
volume25
Intrest249
Strike
47
47
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest237
Last Price12.54Aug 21, 2026
Change
5.1669.92%
Bid11.6
Ask13.75
volume5
Intrest271
Strike
47.5
47.5
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid-
Ask0.03
volume11
Intrest114
Last Price11.5Aug 21, 2026
Change
5.6696.92%
Bid11.55
Ask12.75
volume7
Intrest106
Strike
48
48
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest506
Last Price11.15Aug 21, 2026
Change
5.65102.73%
Bid10.6
Ask12.4
volume2
Intrest190
Strike
48.5
48.5
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest152
Last Price10.75Aug 21, 2026
Change
5.2896.53%
Bid10.1
Ask11.9
volume9
Intrest58
Strike
49
49
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest349
Last Price10.53Aug 21, 2026
Change
3.345.64%
Bid9.8
Ask11.25
volume5
Intrest31
Strike
49.5
49.5
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid-
Ask0.03
volume15
Intrest232
Last Price10.06Aug 21, 2026
Change
5.46118.7%
Bid9.6
Ask10.75
volume141
Intrest1967
Strike
50
50
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume18
Intrest813
Last Price8.9Aug 21, 2026
Change
6.12220.14%
Bid8.6
Ask9.85
volume36
Intrest170
Strike
51
51
Last Price0.04Aug 21, 2026
Change
0.0133.33%
Bid-
Ask1.12
volume10
Intrest172
Last Price8.42Aug 21, 2026
Change
5.22163.13%
Bid7.3
Ask9.05
volume27
Intrest210
Strike
52
52
Last Price0.01Aug 21, 2026
Change
0.1191.67%
Bid-
Ask0.2
volume29
Intrest493
Last Price7Aug 21, 2026
Change
5.22293.26%
Bid6.55
Ask7.65
volume18
Intrest2095
Strike
53
53
Last Price0.01Aug 21, 2026
Change
0.2295.65%
Bid-
Ask0.01
volume57
Intrest406
Last Price5.98Aug 21, 2026
Change
4.47296.03%
Bid5.5
Ask6.6
volume132
Intrest550
Strike
54
54
Last Price0.01Aug 21, 2026
Change
0.4497.78%
Bid-
Ask0.01
volume80
Intrest409
Last Price5.16Aug 21, 2026
Change
4.18426.53%
Bid4.85
Ask5.4
volume485
Intrest1985
Strike
55
55
Last Price0.01Aug 21, 2026
Change
0.9598.96%
Bid-
Ask0.01
volume228
Intrest1718
Last Price4.26Aug 21, 2026
Change
3.77769.39%
Bid3.5
Ask4.95
volume429
Intrest562
Strike
56
56
Last Price0.01Aug 21, 2026
Change
2.1999.55%
Bid-
Ask0.72
volume142
Intrest295
Last Price3.47Aug 21, 2026
Change
3.241408.7%
Bid2.6
Ask3.7
volume428
Intrest2253
Strike
57
57
Last Price0.02Aug 21, 2026
Change
2.3399.15%
Bid-
Ask1.4
volume208
Intrest399
Last Price2.12Aug 21, 2026
Change
2.011827.27%
Bid1.78
Ask2.32
volume754
Intrest507
Strike
58
58
Last Price0.12Aug 21, 2026
Change
4.1197.16%
Bid-
Ask0.07
volume353
Intrest293
Last Price1.12Aug 21, 2026
Change
1.072140%
Bid0.85
Ask1.44
volume770
Intrest450
Strike
59
59
Last Price0.01Aug 21, 2026
Change
5.5499.82%
Bid-
Ask0.01
volume676
Intrest89
Last Price0.18Aug 21, 2026
Change
0.13260%
Bid0.15
Ask0.3
volume4180
Intrest3504
Strike
60
60
Last Price0.17Aug 21, 2026
Change
6.2597.35%
Bid0.1
Ask0.26
volume271
Intrest281
Last Price0.04Aug 21, 2026
Change
0.0233.33%
Bid-
Ask0.03
volume915
Intrest592
Strike
61
61
Last Price0.99Aug 21, 2026
Change
5.4684.65%
Bid0.34
Ask1.26
volume25
Intrest7
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.22
volume417
Intrest514
Strike
62
62
Last Price1.8Aug 21, 2026
Change
3.1263.41%
Bid0.7
Ask2.88
volume10
Intrest3
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.05
volume44
Intrest364
Strike
63
63
Last Price6.35Aug 18, 2026
Change
-0%
Bid1.75
Ask4.15
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
0.01100%
Bid-
Ask0.01
volume97
Intrest382
Strike
64
64
Last Price9.4Aug 20, 2026
Change
-0%
Bid2.73
Ask5.05
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume367
Intrest2160
Strike
65
65
Last Price10.17Aug 20, 2026
Change
-0%
Bid3.45
Ask6.05
volume0
Intrest0
Last Price0.07Aug 21, 2026
Change
0.06600%
Bid-
Ask0.05
volume14
Intrest504
Strike
66
66
Last Price10.3Aug 20, 2026
Change
-0%
Bid4.3
Ask7.65
volume0
Intrest1
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume30
Intrest195
Strike
67
67
Last Price-
Change
-
Bid6
Ask8.05
volume0
Intrest0
Last Price1.1Aug 21, 2026
Change
1.085400%
Bid-
Ask1.1
volume4
Intrest15
Strike
68
68
Last Price-
Change
-
Bid7
Ask9.65
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume14
Intrest478
Strike
69
69
Last Price13.45Aug 20, 2026
Change
-0%
Bid8.1
Ask10.05
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume99
Intrest889
Strike
70
70
Last Price15.05Aug 20, 2026
Change
-0%
Bid8.5
Ask11.05
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume23
Intrest370
Strike
75
75
Last Price32.49Jul 24, 2026
Change
-0%
Bid13.5
Ask16.05
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest303
Strike
80
80
Last Price-
Change
-
Bid18.5
Ask21.05
volume0
Intrest0
Last Price0.13Aug 10, 2026
Change
-0%
Bid-
Ask1.85
volume0
Intrest140
Strike
85
85
Last Price26.83Aug 17, 2026
Change
-0%
Bid23.5
Ask26.8
volume0
Intrest0
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.38
volume15
Intrest100
Strike
90
90
Last Price31.81Aug 17, 2026
Change
-0%
Bid28.5
Ask31.8
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved