Dark

MP
MP Materials Corp.
stock NYSE

At Close

Jul 24, 2025 3:59:55 PM EDT

61.50USD+0.589%(+0.36)8,704,454

61.44Bid 61.51Ask 0.07Spread

Pre-market

Jul 24, 2025 9:28:30 AM EDT

61.00USD-0.227%(-0.14)109,819

After-hours

Jul 24, 2025 4:58:30 PM EDT

61.56USD+0.097%(+0.06)34,037

OverviewOption ChainHistoricalExchangesShortsMore

Jul 25, 2025 Aug 1, 2025 Aug 8, 2025 Aug 15, 2025 Aug 22, 2025 Aug 29, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 Apr 17, 2026 May 15, 2026 Jan 15, 2027 Dec 17, 2027

ITM/OTM for Mar 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,032	514	59	2,190

MP Mar 20, 2026 Exp. - Volume by Strike

Puts

Calls

MP Mar 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

MP Mar 20, 2026 Exp. - Max Pain @ $37.00

Puts

Calls

MP Mar 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
90 C	7.80	+13.54%	1	159	07-23	MP260320C00090000
85 C	10.00	+21.95%	3	7	07-18	MP260320C00085000
80 C	9.00	+4.77%	1	106	07-23	MP260320C00080000
75 C	10.80	+18.68%	1	52	07-23	MP260320C00075000
70 C	11.50	+2.31%	2	93	07-23	MP260320C00070000
65 C	12.50	+1.63%	31	97	07-23	MP260320C00065000
60 C	14.20	+6.05%	11	265	07-23	MP260320C00060000
55 C	14.96	-8.78%	5	384	07-22	MP260320C00055000
50 C	17.90	+0.56%	2	126	07-23	MP260320C00050000
49 C	18.00	+5.26%	1	12	07-17	MP260320C00049000
48 C	19.30	+19.88%	33	33	07-17	MP260320C00048000
47 C	19.54	-9.03%	1	255	07-23	MP260320C00047000
46 C	20.10	+1.01%	39	40	07-17	MP260320C00046000
45 C	20.57	-0.24%	2	152	07-23	MP260320C00045000
44 C	0	0%	0			MP260320C00044000
43 C	0	0%	0			MP260320C00043000
42 C	20.35	-8.33%	1	143	07-16	MP260320C00042000
41 C	24.80	+5.94%	1	5	07-21	MP260320C00041000
40 C	23.99	+6.76%	1	243	07-23	MP260320C00040000
39 C	14.00	0%	1	1	07-10	MP260320C00039000
38 C	4.60	0%	1	1	07-09	MP260320C00038000
37 C	25.80	+364.86%	3	53	07-18	MP260320C00037000
36 C	23.60	-10.94%	1	21	07-16	MP260320C00036000
35 C	24.50	-10.91%	2	28	07-22	MP260320C00035000
34 C	6.90	0%	60	0	07-03	MP260320C00034000
33 C	15.50	+134.85%	1	12	07-10	MP260320C00033000
32 C	29.78	+2.69%	1	127	07-23	MP260320C00032000
31 C	33.72	+26.77%	1	2	07-21	MP260320C00031000
30 C	29.50	-4.07%	1	74	07-22	MP260320C00030000
29 C	0	0%	0			MP260320C00029000
28 C	35.75	+82.86%	40	55	07-15	MP260320C00028000
27 C	36.85	+18.45%	1	176	07-18	MP260320C00027000
26 C	0	0%	0			MP260320C00026000
25 C	34.60	+5.42%	10	98	07-17	MP260320C00025000
24 C	22.00	0%	4	2	07-10	MP260320C00024000
23 C	38.90	+4.96%	2	414	07-23	MP260320C00023000
22 C	0	0%	0			MP260320C00022000
21 C	0	0%	0			MP260320C00021000
20 C	27.80	+6.92%	3	252	07-11	MP260320C00020000
18 C	20.48	+13.27%	10	12	06-18	MP260320C00018000
15 C	45.85	+43.28%	32	36	07-17	MP260320C00015000
13 C	34.25	+7.03%	10	10	07-14	MP260320C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
90 P	0	0%	0			MP260320P00090000
85 P	0	0%	0			MP260320P00085000
80 P	28.03	0%	10	10	07-17	MP260320P00080000
75 P	23.75	0%	4	4	07-17	MP260320P00075000
70 P	20.16	-2.14%	20	20	07-17	MP260320P00070000
65 P	14.30	-6.90%	15	25	07-18	MP260320P00065000
60 P	11.80	-2.72%	3	28	07-23	MP260320P00060000
55 P	9.66	-0.62%	1	7	07-22	MP260320P00055000
50 P	5.51	-18.97%	39	42	07-18	MP260320P00050000
49 P	5.60	-16.42%	2	76	07-23	MP260320P00049000
48 P	5.79	+3.39%	6	83	07-22	MP260320P00048000
47 P	5.19	-0.19%	6	68	07-22	MP260320P00047000
46 P	4.13	-10.22%	8	464	07-18	MP260320P00046000
45 P	3.33	-15.05%	6	43	07-18	MP260320P00045000
44 P	0	0%	0			MP260320P00044000
43 P	2.90	0%	1	1	07-18	MP260320P00043000
42 P	5.37	-20.44%	1	4	07-14	MP260320P00042000
41 P	3.00	-9.09%	13	14	07-22	MP260320P00041000
40 P	1.93	-3.50%	10	123	07-21	MP260320P00040000
39 P	0	0%	0			MP260320P00039000
38 P	5.00	0%	166	166	07-10	MP260320P00038000
37 P	4.50	-46.56%	232	230	07-10	MP260320P00037000
36 P	3.80	-58.70%	11	12	07-10	MP260320P00036000
35 P	3.50	-63.16%	54	54	07-10	MP260320P00035000
34 P	1.25	-63.24%	1	2	07-15	MP260320P00034000
33 P	0	0%	0			MP260320P00033000
32 P	2.54	-56.21%	4	194	07-10	MP260320P00032000
31 P	0	0%	0			MP260320P00031000
30 P	0.52	+10.64%	1	35	07-18	MP260320P00030000
29 P	0	0%	0			MP260320P00029000
28 P	0	0%	0			MP260320P00028000
27 P	0.80	-41.61%	1	170	07-15	MP260320P00027000
26 P	0	0%	0			MP260320P00026000
25 P	0.40	-11.11%	12	24	07-21	MP260320P00025000
24 P	0	0%	0			MP260320P00024000
23 P	0.20	-93.33%	2	8	07-14	MP260320P00023000
22 P	0	0%	0			MP260320P00022000
21 P	0	0%	0			MP260320P00021000
20 P	0.13	-85.56%	11	13	07-15	MP260320P00020000
18 P	2.55	-20.31%	5	11	06-04	MP260320P00018000
15 P	0.55	-39.56%	66	315	07-10	MP260320P00015000
13 P	1.30	+8.33%	2	3	05-28	MP260320P00013000

.dark-mode .ykdL1P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ykdL1P{ color: #333333; background-color: white; border: 2px solid #333333; }MPMP Materials Corp.stock NYSE

MP Mar 20, 2026 Exp. - Open Interest by Strike

MP Mar 20, 2026 Exp. - Max Pain @ $37.00

MP
MP Materials Corp.
stock NYSE