The Mosaic Company (MOS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240524C00024000 | 2024-05-08 3:11PM EDT | 24.00 | 5.70 | 6.80 | 6.95 | 0.00 | - | - | 1 | 109.38% |
| MOS240524C00026000 | 2024-05-15 1:42PM EDT | 26.00 | 4.10 | 4.50 | 6.90 | 0.00 | - | - | 1 | 217.58% |
| MOS240524C00027000 | 2024-05-01 2:36PM EDT | 27.00 | 3.30 | 2.60 | 3.95 | 0.00 | - | - | 0 | 88.67% |
| MOS240524C00027500 | 2024-05-14 11:55AM EDT | 27.50 | 2.70 | 2.16 | 4.45 | 0.00 | - | 8 | 4 | 198.05% |
| MOS240524C00028500 | 2024-05-15 10:00AM EDT | 28.50 | 1.61 | 0.93 | 3.00 | 0.00 | - | 1 | 15 | 124.41% |
| MOS240524C00029000 | 2024-05-20 10:21AM EDT | 29.00 | 1.87 | 1.65 | 2.33 | 0.00 | - | 4 | 37 | 55.86% |
| MOS240524C00029500 | 2024-05-21 2:10PM EDT | 29.50 | 1.45 | 1.32 | 1.45 | +0.22 | +17.89% | 40 | 170 | 39.84% |
| MOS240524C00030000 | 2024-05-21 3:28PM EDT | 30.00 | 0.98 | 0.80 | 1.03 | +0.06 | +6.52% | 103 | 640 | 38.09% |
| MOS240524C00030500 | 2024-05-21 3:57PM EDT | 30.50 | 0.57 | 0.53 | 0.60 | +0.09 | +18.75% | 103 | 581 | 30.76% |
| MOS240524C00031000 | 2024-05-21 3:25PM EDT | 31.00 | 0.26 | 0.26 | 0.30 | 0.00 | - | 268 | 968 | 28.32% |
| MOS240524C00031500 | 2024-05-21 2:38PM EDT | 31.50 | 0.10 | 0.10 | 0.14 | -0.01 | -9.09% | 94 | 385 | 28.91% |
| MOS240524C00032000 | 2024-05-21 2:11PM EDT | 32.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 5 | 180 | 29.88% |
| MOS240524C00032500 | 2024-05-21 10:01AM EDT | 32.50 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 41 | 38.48% |
| MOS240524C00033000 | 2024-05-20 12:12PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 89 | 39.84% |
| MOS240524C00034000 | 2024-05-21 1:51PM EDT | 34.00 | 0.03 | 0.00 | 0.01 | -0.04 | -57.14% | 2 | 71 | 43.75% |
| MOS240524C00035000 | 2024-05-20 12:02PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 57 | 54.69% |
| MOS240524C00036000 | 2024-05-21 12:07PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 45 | 75.00% |
| MOS240524C00036500 | 2024-05-20 9:59AM EDT | 36.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 24 | 84 | 95.70% |
| MOS240524C00037000 | 2024-05-16 2:20PM EDT | 37.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 40 | 59 | 101.56% |
| MOS240524C00038000 | 2024-05-06 10:12AM EDT | 38.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 6 | 113.28% |
| MOS240524C00039000 | 2024-04-11 9:30AM EDT | 39.00 | 0.19 | 0.00 | 0.14 | 0.00 | - | - | 2 | 126.17% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240524P00025000 | 2024-05-07 3:17PM EDT | 25.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 106 | 16 | 119.14% |
| MOS240524P00026000 | 2024-05-20 1:32PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 621 | 626 | 73.44% |
| MOS240524P00026500 | 2024-05-07 11:04AM EDT | 26.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 12 | 65.63% |
| MOS240524P00027000 | 2024-05-03 11:46AM EDT | 27.00 | 0.22 | 0.00 | 0.13 | 0.00 | - | 92 | 106 | 82.42% |
| MOS240524P00027500 | 2024-05-13 11:18AM EDT | 27.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 44 | 81.25% |
| MOS240524P00028000 | 2024-05-16 10:50AM EDT | 28.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 9 | 1,296 | 95.12% |
| MOS240524P00028500 | 2024-05-21 11:36AM EDT | 28.50 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 16 | 144 | 49.22% |
| MOS240524P00029000 | 2024-05-21 3:32PM EDT | 29.00 | 0.02 | 0.01 | 0.46 | 0.00 | - | 11 | 237 | 69.14% |
| MOS240524P00029500 | 2024-05-21 3:59PM EDT | 29.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 95 | 235 | 31.64% |
| MOS240524P00030000 | 2024-05-21 3:51PM EDT | 30.00 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 210 | 559 | 28.13% |
| MOS240524P00030500 | 2024-05-21 2:51PM EDT | 30.50 | 0.19 | 0.15 | 0.19 | -0.07 | -26.92% | 33 | 192 | 26.56% |
| MOS240524P00031000 | 2024-05-21 3:51PM EDT | 31.00 | 0.39 | 0.37 | 0.42 | -0.06 | -13.33% | 271 | 1,299 | 26.76% |
| MOS240524P00031500 | 2024-05-21 3:14PM EDT | 31.50 | 0.70 | 0.69 | 0.92 | -0.19 | -21.35% | 22 | 34 | 41.60% |
| MOS240524P00032000 | 2024-05-20 10:39AM EDT | 32.00 | 1.21 | 0.40 | 1.26 | 0.00 | - | 5 | 17 | 37.70% |
| MOS240524P00032500 | 2024-05-17 3:25PM EDT | 32.50 | 1.82 | 1.52 | 2.12 | 0.00 | - | 16 | 13 | 54.69% |
| MOS240524P00033000 | 2024-05-16 1:03PM EDT | 33.00 | 2.41 | 0.65 | 2.78 | 0.00 | - | 2 | 2 | 110.16% |
| MOS240524P00034000 | 2024-05-16 9:49AM EDT | 34.00 | 3.31 | 1.90 | 3.25 | 0.00 | - | - | 1 | 71.09% |
| MOS240524P00035000 | 2024-05-07 12:43PM EDT | 35.00 | 5.10 | 2.78 | 5.90 | 0.00 | - | 1 | 1 | 101.17% |
| MOS240524P00035500 | 2024-05-15 12:16PM EDT | 35.50 | 5.55 | 2.53 | 5.70 | 0.00 | - | - | 0 | 201.76% |
| MOS240524P00036000 | 2024-04-30 12:04PM EDT | 36.00 | 4.65 | 5.05 | 5.25 | 0.00 | - | - | 2 | 65.63% |
| MOS240524P00037000 | 2024-05-02 2:15PM EDT | 37.00 | 8.80 | 6.05 | 7.20 | 0.00 | - | - | 0 | 170.51% |
| MOS240524P00039000 | 2024-05-15 12:16PM EDT | 39.00 | 9.05 | 7.15 | 9.20 | 0.00 | - | 1 | 5 | 112.50% |
| MOS240524P00039500 | 2024-05-14 9:54AM EDT | 39.50 | 9.60 | 6.65 | 9.95 | 0.00 | - | - | 2 | 297.07% |
| MOS240524P00040000 | 2024-05-14 9:54AM EDT | 40.00 | 10.10 | 8.90 | 10.20 | 0.00 | - | - | 0 | 204.49% |
| MOS240524P00041000 | 2024-05-15 12:16PM EDT | 41.00 | 11.05 | 9.85 | 11.20 | 0.00 | - | - | 0 | 213.67% |
| MOS240524P00042000 | 2024-05-14 9:36AM EDT | 42.00 | 12.00 | 10.75 | 12.20 | 0.00 | - | - | 8 | 218.16% |
| MOS240524P00045000 | 2024-05-14 9:54AM EDT | 45.00 | 15.10 | 13.65 | 14.25 | 0.00 | - | 4 | 9 | 199.61% |
© 2024 Yahoo. All rights reserved.