The Mosaic Company (MOS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240920C00015000 | 2024-05-16 1:56PM EDT | 15.00 | 15.87 | 14.00 | 18.00 | 0.00 | - | - | 4 | 71.09% |
| MOS240920C00020000 | 2024-05-03 9:57AM EDT | 20.00 | 9.54 | 10.15 | 12.15 | 0.00 | - | 18 | 38 | 54.00% |
| MOS240920C00022500 | 2024-05-02 3:10PM EDT | 22.50 | 6.50 | 6.70 | 9.55 | 0.00 | - | 2 | 54 | 67.24% |
| MOS240920C00025000 | 2024-05-21 12:21PM EDT | 25.00 | 5.88 | 6.30 | 8.20 | -0.38 | -6.07% | 3 | 928 | 56.06% |
| MOS240920C00027500 | 2024-05-21 2:21PM EDT | 27.50 | 4.35 | 4.00 | 4.60 | +0.15 | +3.57% | 2 | 1,345 | 38.43% |
| MOS240920C00030000 | 2024-05-21 3:38PM EDT | 30.00 | 2.74 | 2.53 | 2.90 | -0.04 | -1.44% | 135 | 2,909 | 34.91% |
| MOS240920C00032500 | 2024-05-21 11:37AM EDT | 32.50 | 1.40 | 1.58 | 1.64 | -0.18 | -11.39% | 23 | 2,126 | 32.50% |
| MOS240920C00035000 | 2024-05-21 3:01PM EDT | 35.00 | 0.86 | 0.85 | 0.88 | +0.01 | +1.18% | 211 | 3,372 | 31.74% |
| MOS240920C00037500 | 2024-05-16 12:39PM EDT | 37.50 | 0.47 | 0.27 | 0.51 | 0.00 | - | 12 | 944 | 32.81% |
| MOS240920C00040000 | 2024-05-21 10:30AM EDT | 40.00 | 0.24 | 0.13 | 0.28 | +0.01 | +4.35% | 175 | 3,104 | 33.40% |
| MOS240920C00042500 | 2024-05-21 11:48AM EDT | 42.50 | 0.13 | 0.12 | 0.16 | +0.01 | +8.33% | 5 | 136 | 34.28% |
| MOS240920C00045000 | 2024-05-16 2:47PM EDT | 45.00 | 0.09 | 0.03 | 0.15 | 0.00 | - | 5 | 1,219 | 38.38% |
| MOS240920C00047500 | 2024-05-15 11:45AM EDT | 47.50 | 0.02 | 0.01 | 0.14 | 0.00 | - | 1 | 20 | 41.99% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240920P00017500 | 2024-05-09 11:53AM EDT | 17.50 | 0.07 | 0.00 | 0.19 | 0.00 | - | 2 | 79 | 53.71% |
| MOS240920P00020000 | 2024-05-16 3:53PM EDT | 20.00 | 0.07 | 0.02 | 0.26 | 0.00 | - | 1 | 89 | 52.64% |
| MOS240920P00022500 | 2024-05-17 11:51AM EDT | 22.50 | 0.20 | 0.06 | 0.25 | 0.00 | - | 7 | 2,079 | 40.43% |
| MOS240920P00025000 | 2024-05-20 2:03PM EDT | 25.00 | 0.40 | 0.33 | 0.51 | +0.03 | +8.11% | 23 | 6,015 | 37.06% |
| MOS240920P00027500 | 2024-05-21 2:58PM EDT | 27.50 | 0.83 | 0.80 | 0.85 | +0.03 | +3.75% | 136 | 1,481 | 31.59% |
| MOS240920P00030000 | 2024-05-21 3:38PM EDT | 30.00 | 1.75 | 1.69 | 1.74 | -0.05 | -2.78% | 53 | 2,581 | 30.57% |
| MOS240920P00032500 | 2024-05-21 12:48PM EDT | 32.50 | 3.25 | 3.00 | 3.10 | +0.10 | +3.17% | 5 | 1,309 | 29.93% |
| MOS240920P00035000 | 2024-05-17 3:18PM EDT | 35.00 | 4.95 | 4.75 | 4.95 | 0.00 | - | 5 | 576 | 30.57% |
| MOS240920P00037500 | 2024-04-30 9:30AM EDT | 37.50 | 6.20 | 6.05 | 8.00 | 0.00 | - | 3 | 948 | 48.39% |
| MOS240920P00040000 | 2024-05-14 10:48AM EDT | 40.00 | 10.10 | 7.30 | 10.55 | 0.00 | - | 6 | 103 | 56.98% |
| MOS240920P00042500 | 2024-04-03 10:14AM EDT | 42.50 | 10.30 | 11.85 | 14.30 | 0.00 | - | 1 | 49 | 64.31% |
© 2024 Yahoo. All rights reserved.