The Mosaic Company (MOS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Strike:30.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240524C00030000 | 2024-05-21 2:58PM EDT | 2024-05-24 | 0.94 | 0.92 | 0.97 | +0.02 | +2.17% | 101 | 640 | 26.37% |
| MOS240531C00030000 | 2024-05-21 12:52PM EDT | 2024-05-31 | 0.85 | 1.07 | 1.13 | -0.22 | -20.56% | 30 | 151 | 26.66% |
| MOS240607C00030000 | 2024-05-20 2:46PM EDT | 2024-06-07 | 1.24 | 1.18 | 1.24 | 0.00 | - | 42 | 90 | 25.68% |
| MOS240614C00030000 | 2024-05-21 11:00AM EDT | 2024-06-14 | 1.13 | 1.29 | 1.51 | -0.28 | -19.86% | 3 | 70 | 31.10% |
| MOS240621C00030000 | 2024-05-21 2:05PM EDT | 2024-06-21 | 1.40 | 1.40 | 1.44 | +0.06 | +4.48% | 160 | 2,830 | 25.39% |
| MOS240628C00030000 | 2024-05-21 10:24AM EDT | 2024-06-28 | 1.34 | 1.49 | 1.57 | -0.10 | -6.94% | 1 | 7 | 26.51% |
| MOS240719C00030000 | 2024-05-21 1:19PM EDT | 2024-07-19 | 1.81 | 1.85 | 1.91 | +0.02 | +1.12% | 8 | 127 | 28.61% |
| MOS240920C00030000 | 2024-05-21 1:56PM EDT | 2024-09-20 | 2.73 | 2.72 | 2.77 | -0.05 | -1.80% | 95 | 2,909 | 32.47% |
| MOS241220C00030000 | 2024-05-20 11:55AM EDT | 2024-12-20 | 3.61 | 3.60 | 3.75 | 0.00 | - | 6 | 153 | 35.30% |
| MOS250117C00030000 | 2023-02-23 4:42PM EDT | 2025-01-17 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS260116C00030000 | 2024-05-20 11:52AM EDT | 2026-01-16 | 6.00 | 6.20 | 6.40 | -0.30 | -4.76% | 1 | 696 | 38.28% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240524P00030000 | 2024-05-21 1:34PM EDT | 2024-05-24 | 0.09 | 0.05 | 0.08 | 0.00 | - | 175 | 559 | 29.10% |
| MOS240531P00030000 | 2024-05-21 2:58PM EDT | 2024-05-31 | 0.31 | 0.19 | 0.22 | +0.04 | +20.00% | 62 | 236 | 26.66% |
| MOS240607P00030000 | 2024-05-21 2:15PM EDT | 2024-06-07 | 0.39 | 0.36 | 0.43 | -0.05 | -11.36% | 2 | 86 | 29.79% |
| MOS240614P00030000 | 2024-05-21 11:35AM EDT | 2024-06-14 | 0.68 | 0.37 | 0.54 | +0.10 | +17.24% | 1 | 47 | 29.10% |
| MOS240621P00030000 | 2024-05-21 2:57PM EDT | 2024-06-21 | 0.62 | 0.60 | 0.62 | -0.05 | -7.46% | 322 | 6,350 | 28.13% |
| MOS240628P00030000 | 2024-05-20 12:27PM EDT | 2024-06-28 | 0.77 | 0.65 | 0.88 | 0.00 | - | 7 | 60 | 32.37% |
| MOS240719P00030000 | 2024-05-21 2:02PM EDT | 2024-07-19 | 0.98 | 0.95 | 0.97 | -0.01 | -1.01% | 72 | 28 | 27.98% |
| MOS240920P00030000 | 2024-05-21 11:41AM EDT | 2024-09-20 | 1.88 | 1.70 | 1.74 | +0.08 | +4.44% | 37 | 2,581 | 30.74% |
| MOS241220P00030000 | 2024-05-20 12:05PM EDT | 2024-12-20 | 2.50 | 2.43 | 2.55 | 0.00 | - | 10 | 266 | 32.15% |
| MOS250117P00030000 | 2023-03-10 4:49PM EDT | 2025-01-17 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MOS260116P00030000 | 2024-05-20 10:43AM EDT | 2026-01-16 | 4.35 | 4.35 | 4.55 | 0.00 | - | 1 | 2,727 | 32.13% |
© 2024 Yahoo. All rights reserved.