The Mosaic Company (MOS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240531C00026000 | 2024-04-24 2:39PM EDT | 26.00 | 4.69 | 2.80 | 6.00 | 0.00 | - | - | 15 | 150.98% |
| MOS240531C00027000 | 2024-05-16 11:02AM EDT | 27.00 | 3.80 | 2.59 | 4.00 | 0.00 | - | 1 | 9 | 59.77% |
| MOS240531C00028000 | 2024-05-13 3:31PM EDT | 28.00 | 1.71 | 1.59 | 2.99 | 0.00 | - | 9 | 40 | 46.29% |
| MOS240531C00028500 | 2024-05-14 2:21PM EDT | 28.50 | 1.61 | 2.33 | 2.53 | 0.00 | - | 1 | 1 | 43.65% |
| MOS240531C00029000 | 2024-05-21 2:05PM EDT | 29.00 | 1.94 | 1.88 | 2.16 | +0.01 | +0.52% | 18 | 99 | 46.09% |
| MOS240531C00029500 | 2024-05-21 12:23PM EDT | 29.50 | 1.06 | 1.15 | 1.90 | -0.34 | -24.29% | 44 | 15 | 52.05% |
| MOS240531C00030000 | 2024-05-21 3:28PM EDT | 30.00 | 1.13 | 1.07 | 1.15 | +0.06 | +5.61% | 32 | 151 | 29.88% |
| MOS240531C00030500 | 2024-05-21 3:37PM EDT | 30.50 | 0.77 | 0.75 | 0.98 | -0.03 | -3.75% | 7 | 189 | 37.01% |
| MOS240531C00031000 | 2024-05-21 3:36PM EDT | 31.00 | 0.50 | 0.45 | 0.50 | +0.06 | +13.64% | 68 | 504 | 26.47% |
| MOS240531C00031500 | 2024-05-21 3:58PM EDT | 31.50 | 0.28 | 0.26 | 0.30 | 0.00 | - | 55 | 175 | 26.07% |
| MOS240531C00032000 | 2024-05-21 3:49PM EDT | 32.00 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 20 | 241 | 25.98% |
| MOS240531C00032500 | 2024-05-20 10:56AM EDT | 32.50 | 0.10 | 0.07 | 0.10 | 0.00 | - | 14 | 69 | 26.95% |
| MOS240531C00033000 | 2024-05-21 12:15PM EDT | 33.00 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 26 | 75 | 30.27% |
| MOS240531C00034000 | 2024-05-17 3:42PM EDT | 34.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 7 | 50 | 39.65% |
| MOS240531C00035000 | 2024-05-20 10:06AM EDT | 35.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 18 | 55.27% |
| MOS240531C00037000 | 2024-05-20 9:52AM EDT | 37.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 8 | 61.33% |
| MOS240531C00038000 | 2024-05-01 9:36AM EDT | 38.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 51.56% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240531P00023000 | 2024-04-19 10:24AM EDT | 23.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 142.38% |
| MOS240531P00024000 | 2024-05-14 12:57PM EDT | 24.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 4 | 83.20% |
| MOS240531P00025000 | 2024-05-10 3:50PM EDT | 25.00 | 0.07 | 0.00 | 1.48 | 0.00 | - | 1 | 22 | 141.70% |
| MOS240531P00026000 | 2024-05-20 9:41AM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 52.34% |
| MOS240531P00027000 | 2024-05-17 11:27AM EDT | 27.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 20 | 53 | 50.39% |
| MOS240531P00028000 | 2024-05-21 11:30AM EDT | 28.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 538 | 32.81% |
| MOS240531P00028500 | 2024-05-20 2:08PM EDT | 28.50 | 0.05 | 0.02 | 1.17 | +0.01 | +25.00% | 2 | 6 | 72.36% |
| MOS240531P00029000 | 2024-05-21 3:16PM EDT | 29.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 2 | 176 | 29.10% |
| MOS240531P00029500 | 2024-05-21 11:53AM EDT | 29.50 | 0.21 | 0.09 | 0.13 | +0.07 | +50.00% | 7 | 46 | 27.25% |
| MOS240531P00030000 | 2024-05-21 3:38PM EDT | 30.00 | 0.20 | 0.20 | 0.22 | -0.07 | -25.93% | 71 | 236 | 25.88% |
| MOS240531P00030500 | 2024-05-21 3:13PM EDT | 30.50 | 0.34 | 0.33 | 0.37 | -0.05 | -12.82% | 61 | 117 | 25.00% |
| MOS240531P00031000 | 2024-05-21 12:25PM EDT | 31.00 | 0.89 | 0.55 | 0.60 | +0.27 | +43.55% | 18 | 117 | 24.61% |
| MOS240531P00032000 | 2024-05-20 10:20AM EDT | 32.00 | 1.34 | 1.20 | 1.31 | 0.00 | - | 1 | 8 | 26.07% |
| MOS240531P00032500 | 2024-05-17 3:40PM EDT | 32.50 | 1.93 | 1.48 | 1.92 | 0.00 | - | 5 | 5 | 39.36% |
| MOS240531P00033000 | 2024-05-10 2:41PM EDT | 33.00 | 3.47 | 1.91 | 2.41 | 0.00 | - | 1 | 11 | 45.02% |
| MOS240531P00034000 | 2024-04-24 11:39AM EDT | 34.00 | 3.83 | 2.29 | 3.25 | 0.00 | - | - | 0 | 42.97% |
| MOS240531P00035000 | 2024-05-02 2:15PM EDT | 35.00 | 6.80 | 3.90 | 4.25 | 0.00 | - | - | 0 | 51.95% |
| MOS240531P00037000 | 2024-04-24 11:45AM EDT | 37.00 | 6.65 | 5.05 | 7.20 | 0.00 | - | - | 0 | 138.97% |
© 2024 Yahoo. All rights reserved.