Dark

Check out our Dark Pool Levels

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 May 15, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,298	1,180	336	3,953

MP May 15, 2026 Exp. - Volume by Strike

Puts

Calls

MP May 15, 2026 Exp. - Open Interest by Strike

Puts

Calls

MP May 15, 2026 Exp. - Max Pain @ $40.00

Puts

Calls

MP May 15, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
90 C	8.70	+8.48%	2	78	07-23	MP260515C00090000
85 C	10.73	0%	6	6	07-18	MP260515C00085000
80 C	10.10	+6.32%	2	41	07-23	MP260515C00080000
75 C	11.10	+6.94%	5	514	07-23	MP260515C00075000
70 C	12.40	+13.66%	19	142	07-23	MP260515C00070000
65 C	14.50	+9.85%	1	399	07-23	MP260515C00065000
60 C	15.40	+0.72%	4	124	07-23	MP260515C00060000
55 C	17.60	+17.26%	7	163	07-23	MP260515C00055000
50 C	19.55	+13.80%	1	431	07-23	MP260515C00050000
47 C	21.67	+18.42%	2	10	07-21	MP260515C00047000
45 C	22.60	+12.44%	12	815	07-23	MP260515C00045000
42 C	23.40	-12.03%	2	118	07-21	MP260515C00042000
40 C	24.20	-7.98%	6	368	07-22	MP260515C00040000
37 C	28.20	-5.84%	1	73	07-21	MP260515C00037000
35 C	28.00	-8.20%	2	111	07-23	MP260515C00035000
32 C	30.00	+7.14%	1	147	07-17	MP260515C00032000
30 C	33.60	+5.33%	4	491	07-23	MP260515C00030000
27 C	36.34	+7.20%	2	88	07-18	MP260515C00027000
25 C	34.50	-4.43%	21	251	07-22	MP260515C00025000
23 C	23.34	-0.68%	2	53	07-11	MP260515C00023000
20 C	39.53	+39.83%	12	36	07-15	MP260515C00020000
18 C	44.00	+54.39%	2	3	07-15	MP260515C00018000
15 C	15.00	+20.77%	2	6	06-09	MP260515C00015000
13 C	46.40	-9.02%	3	10	07-23	MP260515C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
90 P	0	0%	0			MP260515P00090000
85 P	0	0%	0			MP260515P00085000
80 P	0	0%	0			MP260515P00080000
75 P	23.85	0%	36	21	07-15	MP260515P00075000
70 P	20.31	-1.88%	1	15	07-17	MP260515P00070000
65 P	15.60	+4.70%	1	300	07-21	MP260515P00065000
60 P	12.89	-3.81%	2	14	07-23	MP260515P00060000
55 P	10.13	+6.63%	2	29	07-21	MP260515P00055000
50 P	7.40	-12.94%	148	308	07-23	MP260515P00050000
47 P	7.00	+15.70%	2	3	07-17	MP260515P00047000
45 P	4.80	-8.75%	152	655	07-23	MP260515P00045000
42 P	3.80	-54.00%	2	2	07-15	MP260515P00042000
40 P	2.50	-3.85%	5	146	07-18	MP260515P00040000
37 P	1.75	-30.00%	25	692	07-18	MP260515P00037000
35 P	1.70	+0.59%	2	101	07-22	MP260515P00035000
32 P	1.10	-45.00%	16	209	07-15	MP260515P00032000
30 P	0.65	-13.33%	20	721	07-21	MP260515P00030000
27 P	4.00	+11.11%	155	238	06-24	MP260515P00027000
25 P	0.25	-39.02%	2	164	07-22	MP260515P00025000
23 P	0.73	-71.15%	30	38	07-14	MP260515P00023000
20 P	0.15	+50.00%	10	121	07-21	MP260515P00020000
18 P	0.15	-66.67%	110	111	07-15	MP260515P00018000
15 P	0.10	-50.00%	2	353	07-15	MP260515P00015000
13 P	0.14	+180.00%	2	48	07-16	MP260515P00013000

Share