$56.97
0.300.53%
마지막 업데이트: Aug 19, 12:59 PM
Benzinga
Benzinga
Benzinga
수요일, 8월 19
MP Materials Corp 옵션 체인
MPNYSE
MP Materials Options
View MP Materials (MP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.37
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 Price27Aug 18, 2026
Change
-0%
Bid25.65
Ask28.1
volume0
Intrest55
Strike
30
30
Last Price0.11Aug 19, 2026
Change
0.08266.67%
Bid-
Ask0.1
volume1
Intrest331
Last Price25.75Aug 19, 2026
Change
-
Bid24.7
Ask27.25
volume1
Intrest0
Strike
31
31
Last Price0.15Aug 19, 2026
Change
0.141400%
Bid-
Ask0.17
volume1
Intrest12
Last Price25.5Aug 14, 2026
Change
-0%
Bid20.7
Ask23.25
volume0
Intrest40
Strike
35
35
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1635
Last Price14.25Aug 07, 2026
Change
-0%
Bid19.45
Ask22.1
volume0
Intrest4
Strike
36
36
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest153
Last Price20.38Aug 18, 2026
Change
-0%
Bid18.45
Ask21.05
volume0
Intrest3
Strike
37
37
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest106
Last Price18.84Aug 19, 2026
Change
0.542.79%
Bid17.7
Ask20.15
volume1
Intrest17
Strike
38
38
Last Price0.06Aug 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest85
Last Price17.91Aug 19, 2026
Change
1.015.34%
Bid16.9
Ask19.1
volume1
Intrest39
Strike
39
39
Last Price0.04Aug 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest2304
Last Price18.48Aug 17, 2026
Change
-0%
Bid16.3
Ask18.6
volume0
Intrest33
Strike
39.5
39.5
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest77
Last Price16.95Aug 18, 2026
Change
-0%
Bid16.05
Ask18
volume0
Intrest58
Strike
40
40
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest982
Last Price16.52Aug 18, 2026
Change
-0%
Bid15.15
Ask17.5
volume0
Intrest24
Strike
40.5
40.5
Last Price0.02Aug 19, 2026
Change
0.01100%
Bid-
Ask0.04
volume1
Intrest83
Last Price15.76Aug 18, 2026
Change
-0%
Bid14.5
Ask17.15
volume0
Intrest23
Strike
41
41
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest76
Last Price15.34Aug 18, 2026
Change
-0%
Bid14.15
Ask16.6
volume0
Intrest16
Strike
41.5
41.5
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest70
Last Price14.89Aug 17, 2026
Change
-0%
Bid13.5
Ask16.15
volume0
Intrest13
Strike
42
42
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.06
volume1
Intrest144
Last Price13.95Aug 18, 2026
Change
-0%
Bid13.3
Ask15.5
volume0
Intrest32
Strike
42.5
42.5
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.03
volume13
Intrest320
Last Price14.03Aug 18, 2026
Change
-0%
Bid12.85
Ask15.05
volume0
Intrest16
Strike
43
43
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.09
volume2
Intrest104
Last Price13.39Aug 19, 2026
Change
0.211.54%
Bid12.3
Ask14.65
volume1
Intrest89
Strike
43.5
43.5
Last Price0.01Aug 19, 2026
Change
0.0266.67%
Bid-
Ask0.03
volume9
Intrest50
Last Price13.04Aug 19, 2026
Change
0.463.66%
Bid11.95
Ask13.95
volume2
Intrest67
Strike
44
44
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.05
volume15
Intrest40
Last Price12.5Aug 19, 2026
Change
0.090.73%
Bid11.8
Ask13.45
volume5
Intrest26
Strike
44.5
44.5
Last Price0.01Aug 19, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume14
Intrest50
Last Price11.77Aug 19, 2026
Change
0.322.65%
Bid11.1
Ask13.05
volume15
Intrest1026
Strike
45
45
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid0.01
Ask0.03
volume5
Intrest3728
Last Price11.36Aug 19, 2026
Change
0.141.22%
Bid10.9
Ask12.4
volume8
Intrest102
Strike
45.5
45.5
Last Price0.04Aug 19, 2026
Change
0.0233.33%
Bid0.01
Ask0.03
volume4
Intrest115
Last Price11.16Aug 19, 2026
Change
0.646.08%
Bid10.15
Ask12.2
volume10
Intrest75
Strike
46
46
Last Price0.05Aug 19, 2026
Change
0.0337.5%
Bid0.01
Ask0.05
volume3
Intrest1582
Last Price10.73Aug 19, 2026
Change
0.737.3%
Bid9.95
Ask11.4
volume11
Intrest74
Strike
46.5
46.5
Last Price0.05Aug 19, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume4
Intrest125
Last Price10.21Aug 19, 2026
Change
0.66.24%
Bid9.35
Ask10.85
volume7
Intrest254
Strike
47
47
Last Price0.02Aug 19, 2026
Change
0.0133.33%
Bid-
Ask0.04
volume26
Intrest233
Last Price9.82Aug 19, 2026
Change
0.444.29%
Bid8.9
Ask10.35
volume2
Intrest270
Strike
47.5
47.5
Last Price0.04Aug 19, 2026
Change
0.0233.33%
Bid-
Ask0.05
volume7
Intrest98
Last Price8.99Aug 19, 2026
Change
0.161.81%
Bid8.5
Ask8.95
volume2
Intrest116
Strike
48
48
Last Price0.08Aug 19, 2026
Change
0.05166.67%
Bid-
Ask0.06
volume1
Intrest489
Last Price8.87Aug 19, 2026
Change
0.121.33%
Bid8
Ask9.5
volume1
Intrest254
Strike
48.5
48.5
Last Price0.06Aug 19, 2026
Change
0.0250%
Bid-
Ask0.05
volume37
Intrest135
Last Price7.91Aug 19, 2026
Change
0.182.33%
Bid7.2
Ask8.15
volume5
Intrest61
Strike
49
49
Last Price0.04Aug 19, 2026
Change
0.0763.64%
Bid0.01
Ask0.07
volume64
Intrest357
Last Price7.54Aug 19, 2026
Change
2.7626.8%
Bid6.85
Ask8.7
volume3
Intrest32
Strike
49.5
49.5
Last Price0.03Aug 19, 2026
Change
0.0240%
Bid0.01
Ask0.05
volume44
Intrest217
Last Price7.46Aug 19, 2026
Change
0.415.82%
Bid6.5
Ask7.75
volume32
Intrest2406
Strike
50
50
Last Price0.03Aug 19, 2026
Change
0.0240%
Bid0.03
Ask0.07
volume23
Intrest814
Last Price5.64Aug 19, 2026
Change
0.061.05%
Bid5.05
Ask7.05
volume1
Intrest170
Strike
51
51
Last Price0.05Aug 19, 2026
Change
0.0964.29%
Bid0.03
Ask0.08
volume18
Intrest166
Last Price5.55Aug 19, 2026
Change
0.071.28%
Bid4.6
Ask5.8
volume5
Intrest265
Strike
52
52
Last Price0.14Aug 19, 2026
Change
0.0212.5%
Bid0.05
Ask0.15
volume2
Intrest486
Last Price3.95Aug 19, 2026
Change
0.37.06%
Bid3.8
Ask4.05
volume456
Intrest2533
Strike
53
53
Last Price0.15Aug 19, 2026
Change
0.1244.44%
Bid0.11
Ask0.27
volume11
Intrest350
Last Price3.5Aug 19, 2026
Change
0.299.03%
Bid2.9
Ask3.4
volume5
Intrest445
Strike
54
54
Last Price0.26Aug 19, 2026
Change
0.2448%
Bid0.23
Ask0.4
volume8
Intrest396
Last Price2.8Aug 19, 2026
Change
0.124.48%
Bid2.21
Ask2.51
volume89
Intrest2006
Strike
55
55
Last Price0.52Aug 19, 2026
Change
0.2431.58%
Bid0.47
Ask0.63
volume56
Intrest2433
Last Price2.24Aug 19, 2026
Change
0.2512.56%
Bid1.59
Ask1.95
volume34
Intrest388
Strike
56
56
Last Price0.68Aug 19, 2026
Change
0.542.37%
Bid0.78
Ask1.16
volume87
Intrest270
Last Price1.3Aug 19, 2026
Change
0.1610.96%
Bid1.11
Ask1.4
volume73
Intrest2564
Strike
57
57
Last Price1.28Aug 19, 2026
Change
0.2717.42%
Bid1.26
Ask1.68
volume14
Intrest432
Last Price0.84Aug 19, 2026
Change
0.3428.81%
Bid0.75
Ask0.92
volume85
Intrest512
Strike
58
58
Last Price1.52Aug 19, 2026
Change
0.6529.95%
Bid1.87
Ask2.31
volume11
Intrest303
Last Price0.62Aug 19, 2026
Change
0.1923.46%
Bid0.47
Ask0.75
volume270
Intrest374
Strike
59
59
Last Price2.2Aug 19, 2026
Change
0.8527.87%
Bid2.54
Ask2.99
volume2
Intrest92
Last Price0.44Aug 19, 2026
Change
0.0612%
Bid0.31
Ask0.52
volume280
Intrest3859
Strike
60
60
Last Price3.65Aug 19, 2026
Change
0.051.39%
Bid3.3
Ask3.85
volume25
Intrest316
Last Price0.27Aug 19, 2026
Change
0.1230.77%
Bid0.19
Ask0.36
volume130
Intrest589
Strike
61
61
Last Price4.47Aug 18, 2026
Change
-0%
Bid3.75
Ask4.85
volume0
Intrest15
Last Price0.21Aug 19, 2026
Change
0.0827.59%
Bid0.13
Ask0.25
volume87
Intrest505
Strike
62
62
Last Price4.92Aug 17, 2026
Change
-0%
Bid4.25
Ask6.05
volume0
Intrest3
Last Price0.13Aug 19, 2026
Change
0.0318.75%
Bid0.09
Ask0.2
volume193
Intrest367
Strike
63
63
Last Price6.35Aug 18, 2026
Change
-0%
Bid5.2
Ask6.8
volume0
Intrest6
Last Price0.1Aug 19, 2026
Change
0.0216.67%
Bid0.01
Ask0.15
volume22
Intrest368
Strike
64
64
Last Price6.5Aug 18, 2026
Change
-0%
Bid6.3
Ask8
volume0
Intrest32
Last Price0.03Aug 19, 2026
Change
0.0666.67%
Bid0.05
Ask0.16
volume96
Intrest2202
Strike
65
65
Last Price7.75Aug 19, 2026
Change
0.677.96%
Bid7
Ask8.75
volume6
Intrest108
Last Price0.05Aug 19, 2026
Change
0.0550%
Bid0.04
Ask0.05
volume37
Intrest762
Strike
66
66
Last Price9.33Aug 18, 2026
Change
-0%
Bid8
Ask10
volume0
Intrest10
Last Price0.03Aug 19, 2026
Change
0.0125%
Bid0.02
Ask0.04
volume6
Intrest196
Strike
67
67
Last Price-
Change
-
Bid8.9
Ask11.05
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
0.01100%
Bid-
Ask0.05
volume8
Intrest14
Strike
68
68
Last Price-
Change
-
Bid9.9
Ask12.15
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
-0%
Bid0.02
Ask0.03
volume335
Intrest250
Strike
69
69
Last Price11.34Aug 17, 2026
Change
-0%
Bid10.65
Ask13.1
volume0
Intrest2
Last Price0.02Aug 19, 2026
Change
0.0360%
Bid0.01
Ask0.03
volume17
Intrest910
Strike
70
70
Last Price12.32Aug 17, 2026
Change
-0%
Bid11.9
Ask14.05
volume0
Intrest24
Last Price0.05Aug 19, 2026
Change
0.04400%
Bid-
Ask0.01
volume3
Intrest370
Strike
75
75
Last Price32.49Jul 24, 2026
Change
-0%
Bid16.7
Ask19.25
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest303
Strike
80
80
Last Price-
Change
-
Bid21.2
Ask24.55
volume0
Intrest0
Last Price0.13Aug 10, 2026
Change
-0%
Bid-
Ask0.61
volume0
Intrest140
Strike
85
85
Last Price26.83Aug 17, 2026
Change
-0%
Bid26.2
Ask29.35
volume0
Intrest0
Last Price0.03Aug 14, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest100
Strike
90
90
Last Price31.81Aug 17, 2026
Change
-0%
Bid31.5
Ask34.55
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved