Canada markets open in 5 hours 41 minutes

The Mosaic Company (MOS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.22+0.12 (+0.37%)
At close: 04:00PM EDT
32.22 0.00 (0.00%)
After hours: 07:08PM EDT
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MOS240322C000260002024-02-06 11:02AM EDT26.004.305.156.400.00--0150.00%
MOS240322C000265002024-03-18 1:38PM EDT26.505.905.556.15+0.20+3.51%11128.91%
MOS240322C000275002024-03-12 11:00AM EDT27.504.104.605.750.00--1159.38%
MOS240322C000280002024-03-12 1:32PM EDT28.003.303.354.300.00--289.06%
MOS240322C000290002024-02-22 12:25PM EDT29.003.252.923.500.00-52102.15%
MOS240322C000300002024-03-14 10:20AM EDT30.001.772.162.410.00-364550.00%
MOS240322C000305002024-03-18 2:48PM EDT30.501.901.681.90+0.27+16.56%263056.84%
MOS240322C000310002024-03-18 11:06AM EDT31.001.340.991.35+0.47+54.02%225440.23%
MOS240322C000315002024-03-18 3:52PM EDT31.501.000.870.93+0.12+13.64%4227336.72%
MOS240322C000320002024-03-18 3:51PM EDT32.000.660.560.60+0.11+20.00%21853235.94%
MOS240322C000325002024-03-18 3:55PM EDT32.500.380.330.350.00-34732135.35%
MOS240322C000330002024-03-18 3:59PM EDT33.000.190.170.19-0.04-17.39%42881935.55%
MOS240322C000335002024-03-18 3:55PM EDT33.500.100.080.11-0.02-16.67%64017237.50%
MOS240322C000340002024-03-18 3:21PM EDT34.000.040.040.06-0.01-20.00%7747639.06%
MOS240322C000345002024-03-18 1:16PM EDT34.500.020.000.03-0.02-50.00%82739.84%
MOS240322C000350002024-03-18 3:16PM EDT35.000.010.000.02-0.02-66.67%4517042.97%
MOS240322C000360002024-03-11 11:22AM EDT36.000.030.000.010.00-132850.00%
MOS240322C000370002024-03-13 9:45AM EDT37.000.010.000.320.00-3032100.39%
MOS240322C000380002024-03-07 12:32PM EDT38.000.040.000.020.00-404368.75%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MOS240322P000210002024-02-07 10:45AM EDT21.000.080.002.130.00--50431.64%
MOS240322P000220002024-03-01 10:30AM EDT22.000.350.000.020.00-110150.00%
MOS240322P000240002024-02-21 12:37PM EDT24.000.080.000.220.00-2013173.44%
MOS240322P000250002024-02-28 11:34AM EDT25.000.090.000.110.00-17133.59%
MOS240322P000260002024-03-07 4:54PM EDT26.000.010.000.230.00-324135.16%
MOS240322P000270002024-03-05 12:55PM EDT27.000.050.000.230.00-38115.63%
MOS240322P000280002024-03-13 2:07PM EDT28.000.020.000.230.00-310296.88%
MOS240322P000290002024-03-13 3:47PM EDT29.000.020.000.160.00-83771.09%
MOS240322P000295002024-03-18 9:53AM EDT29.500.020.000.29-0.03-60.00%11,01473.05%
MOS240322P000300002024-03-18 2:26PM EDT30.000.030.000.150.00-1115251.95%
MOS240322P000305002024-03-18 3:51PM EDT30.500.050.020.05-0.04-44.44%9624038.28%
MOS240322P000310002024-03-18 1:01PM EDT31.000.060.060.09-0.11-64.71%1319635.35%
MOS240322P000315002024-03-18 3:59PM EDT31.500.170.160.20-0.14-45.16%45216035.74%
MOS240322P000320002024-03-18 3:23PM EDT32.000.280.330.35-0.22-44.00%12334833.69%
MOS240322P000325002024-03-18 1:02PM EDT32.500.470.590.62-0.30-38.96%1811234.57%
MOS240322P000330002024-03-15 3:31PM EDT33.001.120.930.980.00-81336.33%
MOS240322P000335002024-03-18 2:26PM EDT33.501.041.281.53-1.28-55.17%1152.15%
MOS240322P000340002024-03-18 2:26PM EDT34.001.461.731.99-0.97-39.92%232258.20%
MOS240322P000350002024-03-18 12:18PM EDT35.002.472.673.10-1.05-29.83%2162.11%
MOS240322P000360002024-03-11 12:43PM EDT36.004.503.053.950.00-12087.50%
MOS240322P000370002024-02-06 12:06PM EDT37.006.204.606.150.00--2153.32%