The Mosaic Company (MOS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240517C00017500 | 2024-04-26 3:41PM EDT | 17.50 | 12.85 | 12.00 | 12.80 | 0.00 | - | 5 | 5 | 310.94% |
| MOS240517C00022000 | 2024-05-07 1:22PM EDT | 22.00 | 7.95 | 8.15 | 8.30 | 0.00 | - | - | 5 | 195.31% |
| MOS240517C00024000 | 2024-05-02 10:06AM EDT | 24.00 | 4.10 | 6.15 | 6.30 | 0.00 | - | 1 | 3 | 149.22% |
| MOS240517C00025000 | 2024-05-14 9:33AM EDT | 25.00 | 5.00 | 5.15 | 5.75 | 0.00 | - | 2 | 64 | 168.75% |
| MOS240517C00025500 | 2024-05-10 9:52AM EDT | 25.50 | 4.15 | 4.65 | 4.80 | 0.00 | - | - | 3 | 116.41% |
| MOS240517C00026000 | 2024-05-09 10:28AM EDT | 26.00 | 4.05 | 4.15 | 4.30 | 0.00 | - | 6 | 99 | 105.47% |
| MOS240517C00026500 | 2024-05-09 10:28AM EDT | 26.50 | 3.55 | 3.65 | 3.80 | 0.00 | - | 1 | 15 | 94.53% |
| MOS240517C00027500 | 2024-05-14 9:54AM EDT | 27.50 | 2.40 | 2.65 | 2.83 | 0.00 | - | 10 | 46 | 80.47% |
| MOS240517C00028000 | 2024-05-15 10:00AM EDT | 28.00 | 1.95 | 2.19 | 2.37 | +0.30 | +18.18% | 8 | 114 | 57.03% |
| MOS240517C00028500 | 2024-05-15 3:16PM EDT | 28.50 | 1.70 | 1.73 | 1.84 | +0.27 | +18.88% | 10 | 68 | 58.59% |
| MOS240517C00029000 | 2024-05-15 11:16AM EDT | 29.00 | 1.07 | 1.07 | 1.32 | -0.02 | -1.83% | 9 | 439 | 43.16% |
| MOS240517C00029500 | 2024-05-15 2:23PM EDT | 29.50 | 0.66 | 0.78 | 0.83 | -0.09 | -12.00% | 64 | 294 | 32.03% |
| MOS240517C00030000 | 2024-05-15 3:31PM EDT | 30.00 | 0.38 | 0.38 | 0.41 | +0.11 | +40.74% | 59 | 1,412 | 25.39% |
| MOS240517C00030500 | 2024-05-15 3:17PM EDT | 30.50 | 0.14 | 0.14 | 0.18 | -0.02 | -12.50% | 112 | 1,607 | 26.76% |
| MOS240517C00031000 | 2024-05-15 3:23PM EDT | 31.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 1,214 | 1,191 | 26.95% |
| MOS240517C00031500 | 2024-05-14 1:33PM EDT | 31.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 164 | 31.64% |
| MOS240517C00032000 | 2024-05-15 12:42PM EDT | 32.00 | 0.05 | 0.01 | 0.03 | +0.02 | +66.67% | 3 | 502 | 40.63% |
| MOS240517C00032500 | 2024-05-15 3:31PM EDT | 32.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 38 | 1,572 | 45.31% |
| MOS240517C00033000 | 2024-05-15 10:40AM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 42 | 290 | 50.00% |
| MOS240517C00033500 | 2024-05-13 11:14AM EDT | 33.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 28 | 2,694 | 75.78% |
| MOS240517C00034000 | 2024-05-13 1:25PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 763 | 56.25% |
| MOS240517C00034500 | 2024-05-08 9:55AM EDT | 34.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 40 | 92.19% |
| MOS240517C00035000 | 2024-05-15 2:58PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 1 | 2,203 | 76.56% |
| MOS240517C00035500 | 2024-05-13 10:04AM EDT | 35.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 35 | 127 | 107.03% |
| MOS240517C00036000 | 2024-05-09 9:50AM EDT | 36.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 71 | 114.06% |
| MOS240517C00036500 | 2024-05-06 10:24AM EDT | 36.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 30 | 34 | 121.09% |
| MOS240517C00037000 | 2024-05-07 3:31PM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 52 | 109.38% |
| MOS240517C00037500 | 2024-05-06 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 186 | 50.00% |
| MOS240517C00039000 | 2024-05-01 2:58PM EDT | 39.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 10 | 132.81% |
| MOS240517C00040000 | 2024-05-06 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 4,673 | 118.75% |
| MOS240517C00042500 | 2024-03-15 11:46AM EDT | 42.50 | 0.10 | 0.01 | 0.18 | 0.00 | - | - | 0 | 207.81% |
| MOS240517C00045000 | 2024-03-18 2:12PM EDT | 45.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 226.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240517P00022500 | 2024-05-07 1:26PM EDT | 22.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 182.81% |
| MOS240517P00024000 | 2024-05-13 9:42AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 100.00% |
| MOS240517P00024500 | 2024-05-13 3:23PM EDT | 24.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 762 | 827 | 107.81% |
| MOS240517P00025000 | 2024-05-13 12:01PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 196 | 98.44% |
| MOS240517P00025500 | 2024-05-10 3:02PM EDT | 25.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 368 | 103.13% |
| MOS240517P00026000 | 2024-05-10 3:44PM EDT | 26.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 30 | 215 | 105.47% |
| MOS240517P00026500 | 2024-05-14 10:22AM EDT | 26.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 34 | 91.41% |
| MOS240517P00027000 | 2024-05-14 9:46AM EDT | 27.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 108 | 83.59% |
| MOS240517P00027500 | 2024-05-14 9:44AM EDT | 27.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 384 | 59.38% |
| MOS240517P00028000 | 2024-05-10 3:51PM EDT | 28.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 109 | 356 | 64.45% |
| MOS240517P00028500 | 2024-05-15 1:09PM EDT | 28.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 316 | 45.31% |
| MOS240517P00029000 | 2024-05-15 3:25PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.05 | -62.50% | 43 | 696 | 32.03% |
| MOS240517P00029500 | 2024-05-15 11:48AM EDT | 29.50 | 0.11 | 0.04 | 0.07 | -0.02 | -15.38% | 10 | 307 | 28.52% |
| MOS240517P00030000 | 2024-05-15 3:31PM EDT | 30.00 | 0.14 | 0.14 | 0.15 | -0.13 | -48.15% | 557 | 3,703 | 23.05% |
| MOS240517P00030500 | 2024-05-15 2:54PM EDT | 30.50 | 0.48 | 0.38 | 0.43 | -0.14 | -22.58% | 149 | 148 | 25.20% |
| MOS240517P00031000 | 2024-05-15 1:49PM EDT | 31.00 | 0.97 | 0.72 | 0.83 | -0.18 | -15.65% | 23 | 247 | 27.74% |
| MOS240517P00031500 | 2024-05-01 10:39AM EDT | 31.50 | 1.80 | 1.23 | 1.38 | 0.00 | - | 1 | 31 | 46.48% |
| MOS240517P00032000 | 2024-05-13 9:33AM EDT | 32.00 | 3.35 | 1.68 | 1.85 | 0.00 | - | 2 | 31 | 52.73% |
| MOS240517P00032500 | 2024-05-15 12:59PM EDT | 32.50 | 2.34 | 2.21 | 2.34 | -0.06 | -2.50% | 22 | 613 | 60.55% |
| MOS240517P00033000 | 2024-04-26 9:51AM EDT | 33.00 | 3.20 | 2.71 | 2.84 | 0.00 | - | 6 | 6 | 69.53% |
| MOS240517P00034000 | 2024-05-06 10:40AM EDT | 34.00 | 4.90 | 3.55 | 3.85 | 0.00 | - | 10 | 0 | 89.06% |
| MOS240517P00034500 | 2024-05-15 3:21PM EDT | 34.50 | 4.25 | 4.15 | 4.35 | -1.15 | -21.30% | 2 | 1 | 97.66% |
| MOS240517P00035000 | 2024-05-15 3:21PM EDT | 35.00 | 4.75 | 4.70 | 4.85 | -1.25 | -20.83% | 8 | 8 | 71.88% |
| MOS240517P00035500 | 2024-05-15 3:17PM EDT | 35.50 | 5.40 | 5.20 | 5.35 | -0.40 | -6.90% | 2 | 1 | 78.13% |
| MOS240517P00036000 | 2024-05-06 10:54AM EDT | 36.00 | 6.95 | 5.70 | 5.85 | 0.00 | - | - | 0 | 84.38% |
| MOS240517P00037500 | 2024-05-15 12:16PM EDT | 37.50 | 7.55 | 7.20 | 7.35 | +2.25 | +42.45% | 2 | 0 | 101.56% |
| MOS240517P00040000 | 2024-05-15 3:17PM EDT | 40.00 | 9.75 | 9.65 | 9.85 | -0.20 | -2.01% | 4 | 2 | 175.00% |
| MOS240517P00047500 | 2024-05-14 10:23AM EDT | 47.50 | 17.50 | 16.85 | 17.35 | 0.00 | - | 2 | 2 | 255.47% |
© 2024 Yahoo. All rights reserved.