The Mosaic Company (MOS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS260116C00015000 | 2024-05-15 11:27AM EDT | 15.00 | 15.55 | 14.65 | 16.45 | 0.00 | - | 1 | 3 | 44.34% |
| MOS260116C00017500 | 2024-05-09 3:48PM EDT | 17.50 | 13.46 | 14.00 | 15.00 | 0.00 | - | 1 | 86 | 51.69% |
| MOS260116C00020000 | 2024-05-14 2:20PM EDT | 20.00 | 11.40 | 11.10 | 12.50 | 0.00 | - | 12 | 25 | 42.70% |
| MOS260116C00022500 | 2024-05-13 12:11PM EDT | 22.50 | 9.65 | 10.30 | 10.75 | 0.00 | - | 1 | 54 | 41.72% |
| MOS260116C00025000 | 2024-05-20 1:44PM EDT | 25.00 | 8.87 | 7.85 | 9.15 | 0.00 | - | 5 | 654 | 40.67% |
| MOS260116C00027500 | 2024-05-21 10:26AM EDT | 27.50 | 7.32 | 7.30 | 7.70 | -0.13 | -1.74% | 2 | 29 | 39.60% |
| MOS260116C00030000 | 2024-05-20 11:52AM EDT | 30.00 | 6.00 | 6.10 | 6.45 | -0.30 | -4.76% | 1 | 696 | 38.84% |
| MOS260116C00032500 | 2024-05-20 3:30PM EDT | 32.50 | 5.15 | 5.05 | 5.35 | 0.00 | - | 6 | 267 | 38.07% |
| MOS260116C00035000 | 2024-05-21 11:19AM EDT | 35.00 | 4.10 | 4.10 | 4.45 | -0.15 | -3.53% | 68 | 4,769 | 37.68% |
| MOS260116C00037500 | 2024-05-17 11:00AM EDT | 37.50 | 3.40 | 3.35 | 3.65 | 0.00 | - | 3 | 212 | 37.10% |
| MOS260116C00040000 | 2024-05-20 11:45AM EDT | 40.00 | 2.84 | 2.72 | 3.00 | 0.00 | - | 1 | 998 | 36.72% |
| MOS260116C00042500 | 2024-05-16 11:15AM EDT | 42.50 | 2.24 | 2.19 | 2.70 | 0.00 | - | 11 | 95 | 38.06% |
| MOS260116C00045000 | 2024-05-21 9:55AM EDT | 45.00 | 1.80 | 1.73 | 2.00 | -0.10 | -5.26% | 1 | 387 | 36.04% |
| MOS260116C00047500 | 2024-05-09 3:48PM EDT | 47.50 | 1.35 | 1.43 | 1.68 | 0.00 | - | 1 | 180 | 36.18% |
| MOS260116C00050000 | 2024-05-20 12:55PM EDT | 50.00 | 1.21 | 1.16 | 1.36 | 0.00 | - | 1 | 1,329 | 35.84% |
| MOS260116C00055000 | 2024-05-21 12:02PM EDT | 55.00 | 0.80 | 0.80 | 0.94 | 0.00 | - | 5 | 483 | 35.84% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS260116P00015000 | 2024-05-20 2:29PM EDT | 15.00 | 0.45 | 0.37 | 0.45 | 0.00 | - | 12 | 20 | 41.31% |
| MOS260116P00017500 | 2024-05-21 11:32AM EDT | 17.50 | 0.72 | 0.67 | 0.80 | +0.01 | +1.41% | 40 | 575 | 39.99% |
| MOS260116P00020000 | 2024-05-21 2:59PM EDT | 20.00 | 1.17 | 1.06 | 1.24 | -0.07 | -5.65% | 84 | 275 | 38.16% |
| MOS260116P00022500 | 2024-05-21 9:30AM EDT | 22.50 | 1.65 | 1.27 | 1.82 | -0.28 | -14.51% | 1 | 546 | 36.46% |
| MOS260116P00025000 | 2024-05-21 9:30AM EDT | 25.00 | 2.45 | 1.46 | 2.81 | -0.05 | -2.00% | 1 | 2,095 | 36.91% |
| MOS260116P00027500 | 2024-05-21 9:30AM EDT | 27.50 | 3.40 | 2.59 | 3.50 | -0.05 | -1.45% | 1 | 2,647 | 33.69% |
| MOS260116P00030000 | 2024-05-20 10:43AM EDT | 30.00 | 4.35 | 4.30 | 4.55 | 0.00 | - | 1 | 2,727 | 32.03% |
| MOS260116P00032500 | 2024-05-21 10:27AM EDT | 32.50 | 5.85 | 4.55 | 5.85 | 0.00 | - | 1 | 754 | 30.88% |
| MOS260116P00035000 | 2024-05-08 12:16PM EDT | 35.00 | 7.82 | 7.00 | 7.30 | 0.00 | - | 1 | 276 | 29.55% |
| MOS260116P00037500 | 2024-04-30 11:52AM EDT | 37.50 | 8.62 | 8.45 | 9.10 | 0.00 | - | 1 | 111 | 29.40% |
| MOS260116P00040000 | 2024-04-25 10:32AM EDT | 40.00 | 11.35 | 10.30 | 12.00 | 0.00 | - | 1 | 99 | 35.84% |
| MOS260116P00042500 | 2024-03-14 2:42PM EDT | 42.50 | 12.50 | 11.05 | 12.80 | 0.00 | - | 20 | 37 | 26.66% |
| MOS260116P00045000 | 2024-03-21 12:52PM EDT | 45.00 | 13.75 | 13.95 | 17.00 | 0.00 | - | 10 | 94 | 42.24% |
| MOS260116P00047500 | 2024-01-17 11:25AM EDT | 47.50 | 16.55 | 17.35 | 18.20 | 0.00 | - | 10 | 20 | 35.27% |
| MOS260116P00050000 | 2023-09-20 10:11AM EDT | 50.00 | 13.25 | 14.65 | 17.50 | 0.00 | - | - | 3 | 0.00% |
| MOS260116P00055000 | 2024-03-07 11:53AM EDT | 55.00 | 22.55 | 21.80 | 23.55 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.