The Mosaic Company (MOS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240503C00025000 | 2024-04-15 11:00AM EDT | 25.00 | 6.32 | 6.45 | 6.85 | 0.00 | - | 4 | 4 | 162.50% |
| MOS240503C00028000 | 2024-04-26 3:20PM EDT | 28.00 | 2.51 | 2.82 | 3.65 | 0.00 | - | 3 | 36 | 98.05% |
| MOS240503C00028500 | 2024-04-30 10:42AM EDT | 28.50 | 2.71 | 2.78 | 3.20 | +0.57 | +26.64% | 1 | 27 | 56.25% |
| MOS240503C00029000 | 2024-04-29 1:40PM EDT | 29.00 | 2.25 | 2.52 | 2.75 | 0.00 | - | 11 | 81 | 74.41% |
| MOS240503C00029500 | 2024-04-29 9:54AM EDT | 29.50 | 1.71 | 2.26 | 2.34 | 0.00 | - | 2 | 192 | 82.03% |
| MOS240503C00030000 | 2024-04-30 11:42AM EDT | 30.00 | 1.95 | 1.90 | 1.96 | +0.43 | +28.29% | 18 | 223 | 81.45% |
| MOS240503C00030500 | 2024-04-30 12:00PM EDT | 30.50 | 1.55 | 1.55 | 1.62 | +0.46 | +42.20% | 81 | 307 | 80.27% |
| MOS240503C00031000 | 2024-04-30 11:34AM EDT | 31.00 | 1.22 | 1.27 | 1.31 | +0.34 | +38.64% | 20 | 410 | 80.27% |
| MOS240503C00031500 | 2024-04-30 11:08AM EDT | 31.50 | 1.01 | 1.01 | 1.04 | +0.36 | +55.38% | 47 | 436 | 79.69% |
| MOS240503C00032000 | 2024-04-30 11:25AM EDT | 32.00 | 0.75 | 0.78 | 0.81 | +0.29 | +63.04% | 27 | 512 | 78.91% |
| MOS240503C00032500 | 2024-04-30 12:00PM EDT | 32.50 | 0.60 | 0.57 | 0.61 | +0.28 | +87.50% | 169 | 396 | 77.15% |
| MOS240503C00033000 | 2024-04-30 11:04AM EDT | 33.00 | 0.38 | 0.43 | 0.46 | +0.16 | +72.73% | 353 | 927 | 77.34% |
| MOS240503C00033500 | 2024-04-30 11:38AM EDT | 33.50 | 0.30 | 0.30 | 0.34 | +0.16 | +114.29% | 20 | 207 | 76.56% |
| MOS240503C00034000 | 2024-04-30 11:25AM EDT | 34.00 | 0.19 | 0.21 | 0.23 | +0.11 | +137.50% | 27 | 730 | 75.39% |
| MOS240503C00034500 | 2024-04-30 11:38AM EDT | 34.50 | 0.14 | 0.14 | 0.16 | +0.08 | +133.33% | 120 | 88 | 74.61% |
| MOS240503C00035000 | 2024-04-30 11:27AM EDT | 35.00 | 0.07 | 0.09 | 0.11 | +0.04 | +133.33% | 111 | 385 | 74.22% |
| MOS240503C00035500 | 2024-04-26 11:33AM EDT | 35.50 | 0.02 | 0.05 | 0.07 | 0.00 | - | 15 | 35 | 72.66% |
| MOS240503C00036000 | 2024-04-26 12:19PM EDT | 36.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 20 | 103 | 74.61% |
| MOS240503C00036500 | 2024-04-16 9:49AM EDT | 36.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 5 | 70.31% |
| MOS240503C00037000 | 2024-04-29 1:07PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 108 | 68.75% |
| MOS240503C00037500 | 2024-04-22 3:51PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 30 | 73.44% |
| MOS240503C00038000 | 2024-04-08 12:09PM EDT | 38.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 71.88% |
| MOS240503C00039000 | 2024-04-19 11:31AM EDT | 39.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 31 | 95.31% |
| MOS240503C00040000 | 2024-04-09 3:37PM EDT | 40.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 1 | 137.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240503P00025500 | 2024-04-25 3:09PM EDT | 25.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 92.19% |
| MOS240503P00026000 | 2024-04-26 3:52PM EDT | 26.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 19 | 256.64% |
| MOS240503P00026500 | 2024-04-23 12:50PM EDT | 26.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 2 | 86.72% |
| MOS240503P00027000 | 2024-04-29 3:28PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 34 | 76.56% |
| MOS240503P00027500 | 2024-04-29 1:37PM EDT | 27.50 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 66 | 79.69% |
| MOS240503P00028000 | 2024-04-30 10:55AM EDT | 28.00 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 3 | 150 | 78.13% |
| MOS240503P00028500 | 2024-04-29 2:32PM EDT | 28.50 | 0.20 | 0.12 | 0.14 | 0.00 | - | 134 | 285 | 77.34% |
| MOS240503P00029000 | 2024-04-30 11:34AM EDT | 29.00 | 0.20 | 0.18 | 0.20 | -0.09 | -31.03% | 5 | 413 | 75.78% |
| MOS240503P00029500 | 2024-04-30 11:27AM EDT | 29.50 | 0.30 | 0.27 | 0.29 | -0.11 | -26.83% | 11 | 586 | 75.20% |
| MOS240503P00030000 | 2024-04-30 11:45AM EDT | 30.00 | 0.39 | 0.39 | 0.41 | -0.17 | -30.36% | 103 | 489 | 74.61% |
| MOS240503P00030500 | 2024-04-30 11:44AM EDT | 30.50 | 0.55 | 0.54 | 0.59 | -0.24 | -30.38% | 17 | 212 | 74.90% |
| MOS240503P00031000 | 2024-04-30 11:06AM EDT | 31.00 | 0.82 | 0.74 | 0.78 | -0.15 | -15.46% | 17 | 490 | 74.41% |
| MOS240503P00031500 | 2024-04-30 11:29AM EDT | 31.50 | 1.06 | 0.98 | 1.01 | -0.18 | -14.52% | 35 | 61 | 74.02% |
| MOS240503P00032000 | 2024-04-30 11:30AM EDT | 32.00 | 1.34 | 1.24 | 1.29 | -0.70 | -34.31% | 12 | 260 | 73.05% |
| MOS240503P00032500 | 2024-04-19 3:07PM EDT | 32.50 | 2.02 | 1.54 | 1.61 | 0.00 | - | 2 | 3 | 72.27% |
| MOS240503P00033000 | 2024-04-30 11:16AM EDT | 33.00 | 2.06 | 1.87 | 1.95 | -1.44 | -41.14% | 1 | 123 | 70.12% |
| MOS240503P00034000 | 2024-04-17 10:29AM EDT | 34.00 | 3.35 | 2.65 | 3.80 | 0.00 | - | 2 | 3 | 120.90% |
| MOS240503P00035000 | 2024-04-11 3:54PM EDT | 35.00 | 3.12 | 3.45 | 4.45 | 0.00 | - | 1 | 1 | 114.45% |
© 2024 Yahoo. All rights reserved.