$46.78
-2.05-4.19%
最終更新: Sep 28, 1:41 PM
Benzinga
Benzinga
Benzinga
月曜日, 9 28
MP Materials Corp オプションチェーン
MPNYSE
MP Materials Options
View MP Materials (MP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.61
P/C Ratio (OI)
0.84
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price19.13Sep 25, 2026
Change
-0%
Bid16.1
Ask18.45
volume0
Intrest1
Strike
30
30
Last Price0.09Sep 25, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest4
Last Price22.09Sep 08, 2026
Change
-0%
Bid11.2
Ask13.45
volume0
Intrest5
Strike
35
35
Last Price0.02Sep 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Last Price9.04Sep 28, 2026
Change
1.6515.43%
Bid7.25
Ask9.5
volume2
Intrest1
Strike
39
39
Last Price0.06Sep 21, 2026
Change
-0%
Bid-
Ask0.67
volume0
Intrest10
Last Price-
Change
-
Bid6.7
Ask9
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price6.89Sep 28, 2026
Change
1.9822.32%
Bid6.1
Ask7.65
volume12
Intrest12
Strike
40
40
Last Price0.04Sep 28, 2026
Change
0.0660%
Bid-
Ask0.01
volume29
Intrest94
Last Price6.46Sep 28, 2026
Change
-
Bid5.7
Ask7.25
volume2
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price5.95Sep 28, 2026
Change
2.6530.81%
Bid5.15
Ask6.75
volume4
Intrest1
Strike
41
41
Last Price0.27Sep 21, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest13
Last Price6.45Sep 28, 2026
Change
-
Bid4.6
Ask7
volume1
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price18.24Aug 14, 2026
Change
-0%
Bid4.25
Ask5.85
volume0
Intrest2
Strike
42
42
Last Price0.03Sep 28, 2026
Change
0.1280%
Bid0.02
Ask0.1
volume1
Intrest134
Last Price4.41Sep 28, 2026
Change
2.7838.66%
Bid3.9
Ask4.75
volume1
Intrest1
Strike
42.5
42.5
Last Price0.07Sep 28, 2026
Change
0.0112.5%
Bid0.04
Ask0.09
volume15
Intrest29
Last Price5.95Sep 25, 2026
Change
-0%
Bid3.45
Ask4.3
volume0
Intrest5
Strike
43
43
Last Price0.1Sep 28, 2026
Change
0.0225%
Bid0.09
Ask0.11
volume148
Intrest129
Last Price6.24Sep 21, 2026
Change
-0%
Bid3.1
Ask3.75
volume0
Intrest1
Strike
43.5
43.5
Last Price0.12Sep 28, 2026
Change
0.0571.43%
Bid0.13
Ask0.19
volume1
Intrest42
Last Price3.5Sep 28, 2026
Change
4.2554.84%
Bid2.67
Ask3.35
volume8
Intrest27
Strike
44
44
Last Price0.24Sep 28, 2026
Change
0.15166.67%
Bid0.22
Ask0.26
volume324
Intrest209
Last Price-
Change
-
Bid2.15
Ask3.5
volume0
Intrest0
Strike
44.5
44.5
Last Price0.37Sep 28, 2026
Change
0.24184.62%
Bid0.32
Ask0.39
volume26
Intrest84
Last Price3.6Sep 25, 2026
Change
-0%
Bid2.11
Ask2.51
volume0
Intrest36
Strike
45
45
Last Price0.48Sep 28, 2026
Change
0.31182.35%
Bid0.39
Ask0.49
volume1038
Intrest354
Last Price4.05Sep 23, 2026
Change
-0%
Bid1.84
Ask2.1
volume0
Intrest20
Strike
45.5
45.5
Last Price0.61Sep 28, 2026
Change
0.35134.62%
Bid0.63
Ask0.67
volume887
Intrest93
Last Price1.7Sep 28, 2026
Change
2.2556.96%
Bid1.54
Ask1.78
volume39
Intrest11
Strike
46
46
Last Price0.75Sep 28, 2026
Change
0.3797.37%
Bid0.82
Ask0.89
volume653
Intrest241
Last Price1.31Sep 28, 2026
Change
2.4965.53%
Bid1.28
Ask1.42
volume40
Intrest12
Strike
46.5
46.5
Last Price1.02Sep 28, 2026
Change
0.54112.5%
Bid1.04
Ask1.14
volume114
Intrest161
Last Price1.11Sep 28, 2026
Change
1.3154.13%
Bid1.05
Ask1.19
volume311
Intrest86
Strike
47
47
Last Price1.26Sep 28, 2026
Change
0.64103.23%
Bid1.26
Ask1.4
volume321
Intrest378
Last Price1.04Sep 28, 2026
Change
1.0450%
Bid0.81
Ask0.99
volume132
Intrest28
Strike
47.5
47.5
Last Price1.78Sep 28, 2026
Change
0.98122.5%
Bid1.6
Ask1.73
volume13
Intrest230
Last Price0.73Sep 28, 2026
Change
1.1260.54%
Bid0.68
Ask0.82
volume113
Intrest181
Strike
48
48
Last Price1.89Sep 28, 2026
Change
0.9396.88%
Bid1.93
Ask2.07
volume71
Intrest633
Last Price0.53Sep 28, 2026
Change
1.0165.58%
Bid0.54
Ask0.66
volume42
Intrest71
Strike
48.5
48.5
Last Price2.43Sep 28, 2026
Change
1.23102.5%
Bid2.18
Ask2.51
volume13
Intrest141
Last Price0.5Sep 28, 2026
Change
0.861.54%
Bid0.43
Ask0.5
volume442
Intrest1100
Strike
49
49
Last Price2.77Sep 28, 2026
Change
1.2683.44%
Bid2.66
Ask2.83
volume59
Intrest370
Last Price0.3Sep 28, 2026
Change
0.7471.15%
Bid0.34
Ask0.42
volume110
Intrest172
Strike
49.5
49.5
Last Price3.18Sep 28, 2026
Change
1.3775.69%
Bid2.75
Ask3.3
volume11
Intrest64
Last Price0.3Sep 28, 2026
Change
0.6468.09%
Bid0.27
Ask0.34
volume284
Intrest753
Strike
50
50
Last Price3.6Sep 28, 2026
Change
1.4668.22%
Bid3.4
Ask3.9
volume21
Intrest1775
Last Price0.19Sep 28, 2026
Change
0.4570.31%
Bid0.17
Ask0.21
volume430
Intrest943
Strike
51
51
Last Price4.42Sep 28, 2026
Change
1.4749.83%
Bid4
Ask4.75
volume19
Intrest82
Last Price0.12Sep 28, 2026
Change
0.371.43%
Bid0.1
Ask0.12
volume177
Intrest585
Strike
52
52
Last Price5.32Sep 28, 2026
Change
1.746.96%
Bid5.15
Ask5.85
volume18
Intrest189
Last Price0.07Sep 28, 2026
Change
0.2376.67%
Bid0.06
Ask0.08
volume290
Intrest473
Strike
53
53
Last Price6.31Sep 28, 2026
Change
1.7839.29%
Bid5.95
Ask6.7
volume25
Intrest472
Last Price0.06Sep 28, 2026
Change
0.1470%
Bid0.05
Ask0.06
volume100
Intrest625
Strike
54
54
Last Price7.35Sep 28, 2026
Change
1.8633.88%
Bid6.9
Ask7.55
volume29
Intrest321
Last Price0.03Sep 28, 2026
Change
0.0872.73%
Bid0.03
Ask0.04
volume50
Intrest703
Strike
55
55
Last Price8.52Sep 28, 2026
Change
1.7125.11%
Bid7.8
Ask8.8
volume54
Intrest232
Last Price0.09Sep 28, 2026
Change
0.0112.5%
Bid0.02
Ask0.08
volume72
Intrest137
Strike
56
56
Last Price9.15Sep 28, 2026
Change
2.2332.23%
Bid8.55
Ask9.95
volume1
Intrest11
Last Price0.02Sep 28, 2026
Change
-0%
Bid0.02
Ask0.03
volume40
Intrest1669
Strike
57
57
Last Price10.15Sep 28, 2026
Change
1.8121.7%
Bid9.9
Ask10.4
volume2
Intrest55
Last Price0.05Sep 28, 2026
Change
0.0337.5%
Bid-
Ask0.1
volume10
Intrest108
Strike
58
58
Last Price9.61Sep 25, 2026
Change
-0%
Bid10.5
Ask11.6
volume0
Intrest45
Last Price0.03Sep 28, 2026
Change
0.0770%
Bid-
Ask0.08
volume1
Intrest162
Strike
59
59
Last Price11.7Sep 28, 2026
Change
0.433.82%
Bid10.95
Ask13.05
volume1
Intrest11
Last Price0.02Sep 28, 2026
Change
0.0360%
Bid0.01
Ask0.02
volume26
Intrest481
Strike
60
60
Last Price12.7Sep 28, 2026
Change
1.4813.19%
Bid12.25
Ask13.85
volume2
Intrest120
Last Price0.1Sep 28, 2026
Change
0.0323.08%
Bid-
Ask0.09
volume1
Intrest449
Strike
61
61
Last Price10.79Sep 14, 2026
Change
-0%
Bid12.95
Ask14.75
volume0
Intrest101
Last Price0.06Sep 25, 2026
Change
-0%
Bid-
Ask0.33
volume0
Intrest41
Strike
62
62
Last Price14.68Sep 28, 2026
Change
1.7313.36%
Bid14.45
Ask15.9
volume1
Intrest54
Last Price0.02Sep 28, 2026
Change
0.0777.78%
Bid-
Ask0.09
volume32
Intrest94
Strike
63
63
Last Price13.88Sep 23, 2026
Change
-0%
Bid14.95
Ask17.25
volume0
Intrest2
Last Price0.05Sep 28, 2026
Change
0.1777.27%
Bid0.01
Ask0.1
volume1
Intrest27
Strike
64
64
Last Price15.08Sep 21, 2026
Change
-0%
Bid15.9
Ask18.3
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume70
Intrest687
Strike
65
65
Last Price17.77Sep 28, 2026
Change
2.0713.18%
Bid17.2
Ask18.85
volume1
Intrest10
Last Price0.09Sep 25, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest43
Strike
66
66
Last Price18.7Sep 28, 2026
Change
9.6105.49%
Bid18.05
Ask20.2
volume1
Intrest4
Last Price0.17Sep 21, 2026
Change
-0%
Bid-
Ask1.02
volume0
Intrest65
Strike
67
67
Last Price-
Change
-
Bid18.95
Ask21.2
volume0
Intrest0
Last Price0.33Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest98
Strike
68
68
Last Price-
Change
-
Bid19.9
Ask22.25
volume0
Intrest0
Last Price0.6Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Strike
69
69
Last Price14.25Sep 09, 2026
Change
-0%
Bid20.95
Ask23.25
volume0
Intrest1
Last Price0.01Sep 28, 2026
Change
0.0150%
Bid-
Ask0.1
volume14
Intrest341
Strike
70
70
Last Price12.03Aug 21, 2026
Change
-0%
Bid22
Ask24.45
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest326
Strike
75
75
Last Price-
Change
-
Bid27.15
Ask29.15
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved