The Mosaic Company (MOS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240419C00024000 | 2024-04-17 2:42PM EDT | 24.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MOS240419C00025000 | 2024-03-06 10:52AM EDT | 25.00 | 5.70 | 7.80 | 8.35 | 0.00 | - | 4 | 10 | 618.55% |
| MOS240419C00027500 | 2024-04-16 2:59PM EDT | 27.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| MOS240419C00028500 | 2024-04-15 10:19AM EDT | 28.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MOS240419C00029000 | 2024-03-18 9:42AM EDT | 29.00 | 3.30 | 0.93 | 1.42 | 0.00 | - | - | 0 | 62.89% |
| MOS240419C00029500 | 2024-03-18 9:49AM EDT | 29.50 | 2.92 | 0.44 | 1.11 | 0.00 | - | - | 0 | 72.27% |
| MOS240419C00030000 | 2024-04-17 3:59PM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 283 | 845 | 0.00% |
| MOS240419C00030500 | 2024-04-17 3:23PM EDT | 30.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 18 | 417 | 3.13% |
| MOS240419C00031000 | 2024-04-17 2:25PM EDT | 31.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 238 | 220 | 12.50% |
| MOS240419C00031500 | 2024-04-17 3:57PM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 250 | 12.50% |
| MOS240419C00032000 | 2024-04-17 3:49PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 1,467 | 25.00% |
| MOS240419C00032500 | 2024-04-17 2:42PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 2,868 | 25.00% |
| MOS240419C00033000 | 2024-04-17 2:53PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 914 | 25.00% |
| MOS240419C00033500 | 2024-04-17 12:20PM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 2,611 | 25.00% |
| MOS240419C00034000 | 2024-04-17 2:03PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 2,385 | 50.00% |
| MOS240419C00034500 | 2024-04-15 2:20PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 518 | 50.00% |
| MOS240419C00035000 | 2024-04-17 2:34PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 1,795 | 50.00% |
| MOS240419C00035500 | 2024-04-15 10:42AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 50.00% |
| MOS240419C00036000 | 2024-04-17 2:00PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 299 | 50.00% |
| MOS240419C00037000 | 2024-04-08 12:18PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| MOS240419C00037500 | 2024-04-12 10:07AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 348 | 50.00% |
| MOS240419C00038000 | 2024-03-18 3:59PM EDT | 38.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 5 | 171.88% |
| MOS240419C00039000 | 2024-04-05 12:26PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| MOS240419C00040000 | 2024-03-27 3:08PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,090 | 2,008 | 50.00% |
| MOS240419C00042500 | 2024-03-13 3:51PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 184.38% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240419P00022500 | 2024-02-22 11:52AM EDT | 22.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 218.75% |
| MOS240419P00025000 | 2024-03-28 3:16PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 50.00% |
| MOS240419P00027000 | 2024-04-01 1:19PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 68 | 50.00% |
| MOS240419P00027500 | 2024-04-17 3:59PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 155 | 25.00% |
| MOS240419P00028000 | 2024-03-26 3:51PM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 32 | 25.00% |
| MOS240419P00028500 | 2024-03-25 3:35PM EDT | 28.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| MOS240419P00029000 | 2024-04-17 2:01PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 319 | 12.50% |
| MOS240419P00029500 | 2024-04-17 1:02PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 169 | 12.50% |
| MOS240419P00030000 | 2024-04-17 3:54PM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 38 | 1,528 | 6.25% |
| MOS240419P00030500 | 2024-04-17 11:07AM EDT | 30.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 32 | 1,232 | 0.00% |
| MOS240419P00031000 | 2024-04-17 3:57PM EDT | 31.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 42 | 1,679 | 0.00% |
| MOS240419P00031500 | 2024-04-17 12:11PM EDT | 31.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 782 | 0.00% |
| MOS240419P00032000 | 2024-04-17 3:55PM EDT | 32.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 5 | 462 | 0.00% |
| MOS240419P00032500 | 2024-04-17 2:37PM EDT | 32.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 23 | 2,023 | 0.00% |
| MOS240419P00033000 | 2024-04-16 12:16PM EDT | 33.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 4 | 471 | 0.00% |
| MOS240419P00033500 | 2024-04-15 11:25AM EDT | 33.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MOS240419P00034000 | 2024-04-17 2:58PM EDT | 34.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 20 | 9 | 0.00% |
| MOS240419P00034500 | 2024-03-28 12:03PM EDT | 34.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MOS240419P00035000 | 2024-04-17 2:58PM EDT | 35.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 0.00% |
| MOS240419P00035500 | 2024-03-18 9:49AM EDT | 35.50 | 3.65 | 4.60 | 6.30 | 0.00 | - | - | 0 | 178.13% |
| MOS240419P00037500 | 2024-03-08 1:35PM EDT | 37.50 | 5.80 | 4.10 | 4.95 | 0.00 | - | 15 | 0 | 0.00% |
| MOS240419P00039000 | 2024-03-28 9:37AM EDT | 39.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.