The Mosaic Company (MOS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS260116C00015000 | 2024-05-30 10:15AM EDT | 15.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS260116C00017500 | 2024-05-09 3:48PM EDT | 17.50 | 13.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS260116C00020000 | 2024-05-31 9:49AM EDT | 20.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MOS260116C00022500 | 2024-05-29 1:04PM EDT | 22.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOS260116C00025000 | 2024-05-20 1:44PM EDT | 25.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS260116C00027500 | 2024-05-21 10:26AM EDT | 27.50 | 7.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOS260116C00030000 | 2024-05-31 11:39AM EDT | 30.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MOS260116C00032500 | 2024-05-31 1:50PM EDT | 32.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MOS260116C00035000 | 2024-05-30 3:31PM EDT | 35.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MOS260116C00037500 | 2024-05-30 9:53AM EDT | 37.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| MOS260116C00040000 | 2024-05-29 12:22PM EDT | 40.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MOS260116C00042500 | 2024-05-29 1:51PM EDT | 42.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MOS260116C00045000 | 2024-05-30 9:49AM EDT | 45.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MOS260116C00047500 | 2024-05-29 11:18AM EDT | 47.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MOS260116C00050000 | 2024-05-31 2:14PM EDT | 50.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MOS260116C00055000 | 2024-05-31 1:29PM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS260116P00015000 | 2024-05-20 2:29PM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MOS260116P00017500 | 2024-05-28 9:30AM EDT | 17.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MOS260116P00020000 | 2024-05-28 11:22AM EDT | 20.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MOS260116P00022500 | 2024-05-24 11:04AM EDT | 22.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MOS260116P00025000 | 2024-05-29 2:35PM EDT | 25.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MOS260116P00027500 | 2024-05-31 3:47PM EDT | 27.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2,300 | 0 | 3.13% |
| MOS260116P00030000 | 2024-05-29 1:57PM EDT | 30.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MOS260116P00032500 | 2024-05-21 10:27AM EDT | 32.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS260116P00035000 | 2024-05-08 12:16PM EDT | 35.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS260116P00037500 | 2024-04-30 11:52AM EDT | 37.50 | 8.62 | 8.90 | 9.65 | 0.00 | - | 1 | 111 | 33.62% |
| MOS260116P00040000 | 2024-05-31 12:04PM EDT | 40.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS260116P00042500 | 2024-03-14 2:42PM EDT | 42.50 | 12.50 | 11.05 | 12.80 | 0.00 | - | 20 | 37 | 27.39% |
| MOS260116P00045000 | 2024-03-21 12:52PM EDT | 45.00 | 13.75 | 13.95 | 17.00 | 0.00 | - | 10 | 94 | 42.98% |
| MOS260116P00047500 | 2024-01-17 11:25AM EDT | 47.50 | 16.55 | 17.35 | 18.20 | 0.00 | - | 10 | 20 | 36.06% |
| MOS260116P00050000 | 2023-09-20 10:11AM EDT | 50.00 | 13.25 | 14.65 | 17.50 | 0.00 | - | - | 3 | 0.00% |
| MOS260116P00055000 | 2024-03-07 11:53AM EDT | 55.00 | 22.55 | 21.80 | 23.55 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.