The Mosaic Company (MOS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS250117C00015000 | 2024-05-09 3:48PM EDT | 15.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MOS250117C00017500 | 2024-04-16 12:05PM EDT | 17.50 | 13.65 | 12.80 | 13.50 | 0.00 | - | 1 | 13 | 44.78% |
| MOS250117C00020000 | 2024-05-20 2:16PM EDT | 20.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 0.00% |
| MOS250117C00022250 | 2024-05-16 2:19PM EDT | 22.25 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| MOS250117C00022500 | 2023-02-01 11:03AM EDT | 22.50 | 28.30 | 35.55 | 36.95 | 0.00 | - | 1 | 6 | 0.00% |
| MOS250117C00024750 | 2024-05-20 10:20AM EDT | 24.75 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 715 | 0.00% |
| MOS250117C00025000 | 2023-03-10 3:50PM EDT | 25.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117C00027250 | 2024-05-15 3:46PM EDT | 27.25 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 0.00% |
| MOS250117C00027500 | 2023-02-10 11:25AM EDT | 27.50 | 26.20 | 23.90 | 25.30 | 0.00 | - | 3 | 10 | 306.20% |
| MOS250117C00029750 | 2024-05-20 2:35PM EDT | 29.75 | 4.05 | 0.00 | 0.00 | 0.00 | - | 19 | 1,209 | 0.00% |
| MOS250117C00030000 | 2023-02-23 4:42PM EDT | 30.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS250117C00032250 | 2024-05-20 2:29PM EDT | 32.25 | 2.87 | 0.00 | 0.00 | 0.00 | - | 17 | 1,078 | 1.56% |
| MOS250117C00032500 | 2023-02-28 4:33PM EDT | 32.50 | 24.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MOS250117C00034750 | 2024-05-20 3:40PM EDT | 34.75 | 1.95 | 0.00 | 0.00 | 0.00 | - | 584 | 2,494 | 3.13% |
| MOS250117C00035000 | 2023-03-10 11:55AM EDT | 35.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MOS250117C00037250 | 2024-05-20 2:48PM EDT | 37.25 | 1.35 | 0.00 | 0.00 | 0.00 | - | 55 | 1,067 | 6.25% |
| MOS250117C00037500 | 2023-03-07 1:51PM EDT | 37.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MOS250117C00039750 | 2024-05-20 12:33PM EDT | 39.75 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,297 | 6.25% |
| MOS250117C00040000 | 2023-02-24 1:50PM EDT | 40.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MOS250117C00042250 | 2024-05-09 2:58PM EDT | 42.25 | 0.53 | 0.00 | 0.00 | 0.00 | - | 64 | 1,611 | 12.50% |
| MOS250117C00042500 | 2023-02-24 11:40AM EDT | 42.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MOS250117C00044750 | 2024-05-20 2:14PM EDT | 44.75 | 0.41 | 0.00 | 0.00 | 0.00 | - | 83 | 1,473 | 12.50% |
| MOS250117C00045000 | 2023-03-13 12:19PM EDT | 45.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MOS250117C00047250 | 2024-04-22 12:37PM EDT | 47.25 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 639 | 12.50% |
| MOS250117C00047500 | 2023-03-13 1:54PM EDT | 47.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MOS250117C00049750 | 2024-05-17 2:36PM EDT | 49.75 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1,106 | 12.50% |
| MOS250117C00050000 | 2023-03-13 2:09PM EDT | 50.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MOS250117C00052250 | 2024-05-20 9:36AM EDT | 52.25 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 859 | 12.50% |
| MOS250117C00052500 | 2023-03-10 11:31AM EDT | 52.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MOS250117C00054750 | 2024-05-09 12:07PM EDT | 54.75 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,483 | 12.50% |
| MOS250117C00055000 | 2023-03-10 3:26PM EDT | 55.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MOS250117C00057250 | 2024-05-20 3:54PM EDT | 57.25 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 12.50% |
| MOS250117C00057500 | 2023-03-10 12:54PM EDT | 57.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MOS250117C00059750 | 2024-05-20 9:36AM EDT | 59.75 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 473 | 12.50% |
| MOS250117C00060000 | 2023-03-10 10:34AM EDT | 60.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MOS250117C00062250 | 2024-05-01 10:51AM EDT | 62.25 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 25.00% |
| MOS250117C00062500 | 2023-03-13 3:29PM EDT | 62.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS250117C00064750 | 2024-05-13 3:44PM EDT | 64.75 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 330 | 25.00% |
| MOS250117C00065000 | 2023-03-13 3:35PM EDT | 65.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MOS250117C00069750 | 2024-04-15 11:21AM EDT | 69.75 | 0.07 | 0.01 | 0.15 | 0.00 | - | 110 | 373 | 49.81% |
| MOS250117C00070000 | 2023-03-13 3:05PM EDT | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MOS250117C00074750 | 2024-05-16 10:15AM EDT | 74.75 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 183 | 25.00% |
| MOS250117C00075000 | 2023-03-13 1:27PM EDT | 75.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MOS250117C00079750 | 2024-05-15 11:07AM EDT | 79.75 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,276 | 25.00% |
| MOS250117C00080000 | 2023-03-08 1:07PM EDT | 80.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS250117C00084750 | 2024-05-01 11:39AM EDT | 84.75 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,330 | 25.00% |
| MOS250117C00085000 | 2023-03-13 2:19PM EDT | 85.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS250117P00015000 | 2024-05-20 11:42AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 89 | 25.00% |
| MOS250117P00017500 | 2024-05-09 12:05PM EDT | 17.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 3,249 | 12.50% |
| MOS250117P00020000 | 2024-05-20 11:43AM EDT | 20.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 1,576 | 12.50% |
| MOS250117P00022250 | 2024-05-20 12:26PM EDT | 22.25 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3,386 | 12.50% |
| MOS250117P00022500 | 2023-02-14 12:50PM EDT | 22.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MOS250117P00024750 | 2024-05-20 10:17AM EDT | 24.75 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 8,410 | 6.25% |
| MOS250117P00025000 | 2023-03-07 3:50PM EDT | 25.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MOS250117P00027250 | 2024-05-20 2:52PM EDT | 27.25 | 1.58 | 0.00 | 0.00 | 0.00 | - | 8 | 2,792 | 3.13% |
| MOS250117P00027500 | 2023-02-07 3:50PM EDT | 27.50 | 1.80 | 1.05 | 1.68 | 0.00 | - | 1 | 1 | 32.28% |
| MOS250117P00029750 | 2024-05-20 2:30PM EDT | 29.75 | 2.55 | 0.00 | 0.00 | 0.00 | - | 18 | 8,699 | 1.56% |
| MOS250117P00030000 | 2023-03-10 4:49PM EDT | 30.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MOS250117P00032250 | 2024-05-13 9:52AM EDT | 32.25 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3,656 | 0.00% |
| MOS250117P00032500 | 2023-03-13 2:28PM EDT | 32.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MOS250117P00034750 | 2024-05-20 1:51PM EDT | 34.75 | 5.43 | 0.00 | 0.00 | 0.00 | - | 21 | 4,765 | 0.00% |
| MOS250117P00035000 | 2023-03-13 9:30AM EDT | 35.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS250117P00037250 | 2024-05-16 9:59AM EDT | 37.25 | 7.55 | 0.00 | 0.00 | 0.00 | - | 92 | 719 | 0.00% |
| MOS250117P00037500 | 2023-03-10 2:32PM EDT | 37.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MOS250117P00039750 | 2024-05-17 10:32AM EDT | 39.75 | 9.60 | 0.00 | 0.00 | 0.00 | - | 18 | 1,084 | 0.00% |
| MOS250117P00040000 | 2023-03-10 2:34PM EDT | 40.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MOS250117P00042250 | 2024-05-20 11:05AM EDT | 42.25 | 11.63 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 0.00% |
| MOS250117P00042500 | 2023-03-09 3:04PM EDT | 42.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MOS250117P00044750 | 2024-05-02 11:19AM EDT | 44.75 | 16.15 | 0.00 | 0.00 | 0.00 | - | 20 | 1,639 | 0.00% |
| MOS250117P00045000 | 2023-03-03 2:34PM EDT | 45.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MOS250117P00047250 | 2024-02-29 10:30AM EDT | 47.25 | 16.85 | 14.35 | 14.95 | 0.00 | - | 1 | 136 | 0.00% |
| MOS250117P00047500 | 2023-03-10 1:10PM EDT | 47.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS250117P00049750 | 2024-03-08 1:07PM EDT | 49.75 | 18.22 | 15.30 | 16.95 | 0.00 | - | 1 | 10 | 0.00% |
| MOS250117P00050000 | 2023-03-10 2:11PM EDT | 50.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MOS250117P00052250 | 2024-03-26 3:09PM EDT | 52.25 | 21.81 | 21.80 | 22.15 | 0.00 | - | 13 | 72 | 49.07% |
| MOS250117P00052500 | 2023-03-07 4:23PM EDT | 52.50 | 8.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00054750 | 2024-03-12 12:46PM EDT | 54.75 | 23.61 | 21.55 | 24.70 | 0.00 | - | 5 | 9 | 52.93% |
| MOS250117P00055000 | 2023-03-08 4:26PM EDT | 55.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00057250 | 2023-08-31 11:24AM EDT | 57.25 | 18.95 | 21.50 | 21.90 | 0.00 | - | 40 | 10 | 0.00% |
| MOS250117P00059750 | 2023-05-09 10:36AM EDT | 59.75 | 23.30 | 24.20 | 24.50 | 0.00 | - | 8 | 0 | 0.00% |
| MOS250117P00060000 | 2023-02-27 4:45PM EDT | 60.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MOS250117P00062250 | 2023-05-05 9:40AM EDT | 62.25 | 24.70 | 28.85 | 29.50 | 0.00 | - | 4 | 5 | 0.00% |
| MOS250117P00062500 | 2022-11-03 10:19AM EDT | 62.50 | 21.70 | 19.05 | 21.15 | 0.00 | - | - | 40 | 0.00% |
| MOS250117P00064750 | 2023-05-15 10:42AM EDT | 64.75 | 29.00 | 27.45 | 32.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00065000 | 2022-11-14 11:53AM EDT | 65.00 | 20.16 | 22.40 | 23.70 | 0.00 | - | 1 | 3 | 0.00% |
| MOS250117P00069750 | 2023-05-04 2:56PM EDT | 69.75 | 31.52 | 36.10 | 37.25 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00070000 | 2023-02-10 3:08PM EDT | 70.00 | 20.96 | 22.30 | 23.30 | 0.00 | - | - | 5 | 0.00% |
| MOS250117P00085000 | 2022-10-07 1:52PM EDT | 85.00 | 36.84 | 37.60 | 38.95 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.