The Mosaic Company (MOS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240621C00017500 | 2024-03-07 12:12PM EDT | 17.50 | 15.00 | 13.65 | 17.75 | 0.00 | - | 3 | 8 | 265.53% |
| MOS240621C00020000 | 2024-03-18 9:31AM EDT | 20.00 | 12.55 | 10.40 | 12.55 | 0.00 | - | 3 | 111 | 134.67% |
| MOS240621C00022500 | 2024-05-03 2:57PM EDT | 22.50 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| MOS240621C00025000 | 2024-05-17 12:27PM EDT | 25.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 8 | 632 | 0.00% |
| MOS240621C00027500 | 2024-05-20 12:55PM EDT | 27.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 0.00% |
| MOS240621C00030000 | 2024-05-20 3:42PM EDT | 30.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 319 | 2,830 | 0.00% |
| MOS240621C00032500 | 2024-05-20 3:57PM EDT | 32.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,948 | 7,811 | 6.25% |
| MOS240621C00035000 | 2024-05-20 3:29PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 84 | 3,648 | 12.50% |
| MOS240621C00037500 | 2024-05-20 1:50PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 1,152 | 12.50% |
| MOS240621C00040000 | 2024-05-20 11:09AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,230 | 25.00% |
| MOS240621C00042500 | 2024-05-20 12:17PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 815 | 25.00% |
| MOS240621C00045000 | 2024-05-08 1:36PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 2,225 | 25.00% |
| MOS240621C00047500 | 2024-05-15 9:30AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 406 | 25.00% |
| MOS240621C00050000 | 2024-05-07 11:37AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 786 | 50.00% |
| MOS240621C00055000 | 2024-04-23 12:21PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 508 | 50.00% |
| MOS240621C00060000 | 2024-05-09 9:37AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 640 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240621P00017500 | 2024-05-07 9:33AM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,050 | 50.00% |
| MOS240621P00020000 | 2024-05-09 10:20AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 2,028 | 25.00% |
| MOS240621P00022500 | 2024-05-17 11:40AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,239 | 25.00% |
| MOS240621P00025000 | 2024-05-20 1:17PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 2,420 | 12.50% |
| MOS240621P00027500 | 2024-05-20 3:52PM EDT | 27.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 92 | 4,087 | 12.50% |
| MOS240621P00030000 | 2024-05-20 3:47PM EDT | 30.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 188 | 6,350 | 3.13% |
| MOS240621P00032500 | 2024-05-20 2:54PM EDT | 32.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 15 | 3,646 | 0.00% |
| MOS240621P00035000 | 2024-05-20 1:51PM EDT | 35.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2,233 | 0.00% |
| MOS240621P00037500 | 2024-05-17 1:01PM EDT | 37.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3,056 | 0.00% |
| MOS240621P00040000 | 2024-05-16 1:12PM EDT | 40.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| MOS240621P00042500 | 2024-03-07 3:45PM EDT | 42.50 | 10.54 | 8.50 | 10.80 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240621P00045000 | 2024-01-10 12:02PM EDT | 45.00 | 11.60 | 14.95 | 15.10 | 0.00 | - | 2 | 48 | 113.67% |
| MOS240621P00047500 | 2024-03-13 3:33PM EDT | 47.50 | 15.90 | 15.90 | 17.40 | 0.00 | - | 960 | 0 | 117.97% |
| MOS240621P00050000 | 2023-09-29 11:44AM EDT | 50.00 | 14.10 | 16.85 | 17.25 | 0.00 | - | 4 | 4 | 0.00% |
| MOS240621P00055000 | 2024-01-12 12:14PM EDT | 55.00 | 21.40 | 23.00 | 26.95 | 0.00 | - | 1 | 0 | 147.46% |
| MOS240621P00060000 | 2023-08-15 10:16AM EDT | 60.00 | 20.10 | 21.35 | 21.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.