The Mosaic Company (MOS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240607C00027000 | 2024-05-03 2:33PM EDT | 27.00 | 2.02 | 2.38 | 4.30 | 0.00 | - | 1 | 1 | 121.29% |
| MOS240607C00028000 | 2024-05-29 3:44PM EDT | 28.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MOS240607C00029000 | 2024-05-31 11:34AM EDT | 29.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| MOS240607C00029500 | 2024-05-31 2:30PM EDT | 29.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| MOS240607C00030000 | 2024-05-31 3:44PM EDT | 30.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 23 | 241 | 0.00% |
| MOS240607C00030500 | 2024-05-31 3:45PM EDT | 30.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 127 | 169 | 0.00% |
| MOS240607C00031000 | 2024-05-31 3:59PM EDT | 31.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 87 | 392 | 0.78% |
| MOS240607C00031500 | 2024-05-31 3:59PM EDT | 31.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 146 | 331 | 6.25% |
| MOS240607C00032000 | 2024-05-31 2:56PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 119 | 517 | 6.25% |
| MOS240607C00032500 | 2024-05-31 3:57PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 65 | 114 | 12.50% |
| MOS240607C00033000 | 2024-05-29 12:43PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 12.50% |
| MOS240607C00033500 | 2024-05-28 2:38PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 55 | 25.00% |
| MOS240607C00034000 | 2024-05-28 2:58PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 25.00% |
| MOS240607C00034500 | 2024-05-22 3:52PM EDT | 34.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| MOS240607C00035000 | 2024-05-22 2:26PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| MOS240607C00035500 | 2024-05-23 3:13PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| MOS240607C00036000 | 2024-05-31 10:04AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MOS240607C00037000 | 2024-05-30 2:46PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 46 | 50.00% |
| MOS240607C00038000 | 2024-05-28 10:17AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240607P00020000 | 2024-05-23 10:29AM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| MOS240607P00023000 | 2024-05-08 3:36PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MOS240607P00024000 | 2024-04-25 3:26PM EDT | 24.00 | 0.08 | 0.00 | 1.12 | 0.00 | - | - | 5 | 215.04% |
| MOS240607P00025000 | 2024-05-29 10:05AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| MOS240607P00026000 | 2024-05-08 12:15PM EDT | 26.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 50.00% |
| MOS240607P00027000 | 2024-05-13 3:59PM EDT | 27.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| MOS240607P00027500 | 2024-05-30 9:33AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MOS240607P00028000 | 2024-05-31 3:05PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 294 | 25.00% |
| MOS240607P00028500 | 2024-05-31 11:01AM EDT | 28.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| MOS240607P00029000 | 2024-05-31 3:59PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 88 | 12.50% |
| MOS240607P00029500 | 2024-05-31 3:31PM EDT | 29.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 52 | 154 | 12.50% |
| MOS240607P00030000 | 2024-05-31 3:47PM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 135 | 232 | 6.25% |
| MOS240607P00030500 | 2024-05-31 3:50PM EDT | 30.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 61 | 3.13% |
| MOS240607P00031000 | 2024-05-31 3:54PM EDT | 31.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 17 | 95 | 0.00% |
| MOS240607P00031500 | 2024-05-29 11:00AM EDT | 31.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| MOS240607P00032000 | 2024-05-31 10:27AM EDT | 32.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 9 | 63 | 0.00% |
| MOS240607P00032500 | 2024-05-31 2:34PM EDT | 32.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MOS240607P00033000 | 2024-05-31 2:33PM EDT | 33.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 0.00% |
| MOS240607P00034000 | 2024-05-31 11:11AM EDT | 34.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MOS240607P00035000 | 2024-05-29 11:58AM EDT | 35.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| MOS240607P00035500 | 2024-05-28 11:18AM EDT | 35.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| MOS240607P00036000 | 2024-05-23 12:11PM EDT | 36.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MOS240607P00041000 | 2024-05-28 11:39AM EDT | 41.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.