Free Trial

MP Materials (MP) Options Chain & Prices

MP Materials logo
$31.74 -0.63 (-1.93%)
Closing price 03:58 PM Eastern
Extended Trading
$31.78 +0.03 (+0.09%)
As of 04:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

MP Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/3/2025$26.00$5.905Call1 - - 18
(-2)
720.71%
(+535.34%)
0.9998751
7/3/2025$27.00$4.905Call31261
(-5)
669.88%
(+503.38%)
0.999353
7/3/2025$28.00$3.906Call83564
(-2)
0.9969125
7/3/2025$28.50$3.408Call2112
(+0)
586.28%
(+448.42%)
0.9935592
7/3/2025$29.00$2.911Call101864
(+0)
554.30%
(+426.22%)
0.9870035
7/3/2025$30.00$0.024Put58552890
(-5)
477.47%
(+369.62%)
-0.047543
7/3/2025$30.00$1.929Call1164187
(-9)
477.47%
(+369.62%)
0.952466
7/3/2025$30.50$0.043Put24132123
(+1)
428.05%
(+330.71%)
-0.08636314
7/3/2025$31.00$0.074Put38716334519
(-29)
365.50%
(+288.65%)
-0.15337454
7/3/2025$31.00$0.979Call511215
(+0)
365.50%
(+278.71%)
0.8466264
7/3/2025$31.50$0.120Put736427236173
(+5)
279.91%
(+202.54%)
-0.275867109
7/3/2025$31.50$0.525Call203250
(+16)
279.91%
(+202.54%)
0.72413310
7/3/2025$32.00$0.248Put2047271914
(-530)
197.45%
(+126.36%)
-0.57339935
7/3/2025$32.00$0.153Call32337242363
(+75)
197.45%
(+126.36%)
0.42660177
7/3/2025$32.50$0.649Put3366801
(+2)
243.60%
(+174.50%)
-0.83183515
7/3/2025$32.50$0.054Call552126286
(+34)
243.60%
(+174.50%)
0.16816516
7/3/2025$33.00$1.118Put59141102
(-172)
293.73%
(+222.77%)
-0.9277310
7/3/2025$33.00$0.023Call1806384865
(+53)
293.73%
(+217.51%)
0.0722738
7/3/2025$33.50$1.605Put5 - 3133
(-5)
333.34%
(+257.75%)
-0.9685794
7/3/2025$33.50$0.010Call425 - 536
(-1)
333.34%
(+257.75%)
0.0314214
7/3/2025$34.00$2.099Put26 - 1280
(-5)
368.49%
(+286.56%)
-0.98591311
7/3/2025$34.00$0.004Call8732 - 510
(-116)
368.49%
(+286.56%)
0.01408722
7/3/2025$34.50$2.598Put15 - 5175
(-10)
411.75%
(+321.99%)
-0.9921319
7/3/2025$34.50$0.003Call312149
(+1)
411.75%
(+321.99%)
0.0078693
7/3/2025$35.00$3.097Put5023218
(-49)
466.28%
(+367.05%)
-0.9941914
7/3/2025$35.00$0.002Call179811792
(-37)
466.28%
(+367.05%)
0.0058115
7/3/2025$35.50$3.597Put22 - 14
(-15)
525.33%
(+415.25%)
-0.9950761
7/3/2025$36.00$4.097Put31 - 377
(-23)
584.05%
(+462.47%)
-0.9956523
7/3/2025$36.00$0.002Call1211 - 961
(-1)
584.05%
(+462.47%)
0.0043485
7/3/2025$36.50$0.002Call3 - - 134
(-4)
641.25%
(+508.11%)
0.0039052
7/3/2025$37.00$5.097Put41 - 43
(-61)
696.71%
(+552.30%)
-0.9964793
7/3/2025$37.00$0.002Call2 - - 538
(-2)
696.71%
(+552.30%)
0.0035211
7/3/2025$38.00$0.002Call5 - - 343
(+0)
803.09%
(+637.28%)
0.0029332
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:MP) was last updated on 7/3/2025 by MarketBeat.com Staff
From Our Partners