The Mosaic Company (MOS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240524C00024000 | 2024-05-08 3:11PM EDT | 24.00 | 5.70 | 6.25 | 6.95 | 0.00 | - | - | 1 | 195.51% |
| MOS240524C00026000 | 2024-05-15 1:42PM EDT | 26.00 | 4.10 | 3.65 | 4.70 | 0.00 | - | - | 1 | 97.27% |
| MOS240524C00027000 | 2024-05-01 2:36PM EDT | 27.00 | 3.30 | 3.50 | 4.10 | 0.00 | - | - | 0 | 99.61% |
| MOS240524C00027500 | 2024-05-14 11:55AM EDT | 27.50 | 2.70 | 2.96 | 5.10 | 0.00 | - | 8 | 4 | 173.44% |
| MOS240524C00028500 | 2024-05-15 10:00AM EDT | 28.50 | 1.61 | 0.39 | 3.65 | 0.00 | - | 1 | 15 | 197.66% |
| MOS240524C00029000 | 2024-05-20 10:21AM EDT | 29.00 | 1.87 | 0.07 | 1.74 | 0.00 | - | 4 | 37 | 48.05% |
| MOS240524C00029500 | 2024-05-20 9:52AM EDT | 29.50 | 1.23 | 0.90 | 1.36 | 0.00 | - | 21 | 170 | 50.78% |
| MOS240524C00030000 | 2024-05-21 9:58AM EDT | 30.00 | 0.71 | 0.65 | 0.71 | -0.21 | -22.83% | 3 | 640 | 22.66% |
| MOS240524C00030500 | 2024-05-21 10:09AM EDT | 30.50 | 0.37 | 0.37 | 0.39 | -0.11 | -22.92% | 2 | 581 | 24.90% |
| MOS240524C00031000 | 2024-05-21 10:13AM EDT | 31.00 | 0.16 | 0.15 | 0.18 | -0.10 | -38.46% | 14 | 968 | 25.78% |
| MOS240524C00031500 | 2024-05-21 10:17AM EDT | 31.50 | 0.08 | 0.06 | 0.08 | -0.03 | -30.00% | 40 | 385 | 27.54% |
| MOS240524C00032000 | 2024-05-21 9:30AM EDT | 32.00 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 2 | 180 | 33.99% |
| MOS240524C00032500 | 2024-05-21 10:01AM EDT | 32.50 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 41 | 42.58% |
| MOS240524C00033000 | 2024-05-20 12:12PM EDT | 33.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 60 | 89 | 42.97% |
| MOS240524C00034000 | 2024-05-03 3:06PM EDT | 34.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 46.88% |
| MOS240524C00035000 | 2024-05-20 12:02PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 57 | 53.13% |
| MOS240524C00036000 | 2024-05-20 11:19AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 62.50% |
| MOS240524C00036500 | 2024-05-20 9:59AM EDT | 36.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 24 | 84 | 99.22% |
| MOS240524C00037000 | 2024-05-16 2:20PM EDT | 37.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 40 | 59 | 105.08% |
| MOS240524C00038000 | 2024-05-06 10:12AM EDT | 38.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 6 | 116.41% |
| MOS240524C00039000 | 2024-04-11 9:30AM EDT | 39.00 | 0.19 | 0.00 | 0.14 | 0.00 | - | - | 2 | 129.69% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240524P00025000 | 2024-05-07 3:17PM EDT | 25.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 106 | 16 | 115.63% |
| MOS240524P00026000 | 2024-05-20 1:32PM EDT | 26.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 621 | 626 | 81.25% |
| MOS240524P00026500 | 2024-05-07 11:04AM EDT | 26.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | - | 12 | 73.44% |
| MOS240524P00027000 | 2024-05-03 11:46AM EDT | 27.00 | 0.22 | 0.01 | 0.13 | 0.00 | - | 92 | 106 | 80.08% |
| MOS240524P00027500 | 2024-05-13 11:18AM EDT | 27.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 44 | 54.69% |
| MOS240524P00028000 | 2024-05-16 10:50AM EDT | 28.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 9 | 1,296 | 50.78% |
| MOS240524P00028500 | 2024-05-17 11:25AM EDT | 28.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 144 | 45.70% |
| MOS240524P00029000 | 2024-05-20 10:12AM EDT | 29.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 66 | 237 | 36.72% |
| MOS240524P00029500 | 2024-05-20 12:04PM EDT | 29.50 | 0.04 | 0.04 | 0.07 | 0.00 | - | 41 | 235 | 32.81% |
| MOS240524P00030000 | 2024-05-21 10:01AM EDT | 30.00 | 0.13 | 0.12 | 0.15 | +0.04 | +44.44% | 48 | 559 | 30.66% |
| MOS240524P00030500 | 2024-05-20 1:47PM EDT | 30.50 | 0.26 | 0.29 | 0.31 | 0.00 | - | 44 | 192 | 29.30% |
| MOS240524P00031000 | 2024-05-21 9:56AM EDT | 31.00 | 0.60 | 0.60 | 0.64 | +0.15 | +33.33% | 58 | 1,299 | 33.59% |
| MOS240524P00031500 | 2024-05-20 10:23AM EDT | 31.50 | 0.89 | 0.97 | 2.09 | 0.00 | - | 5 | 34 | 80.27% |
| MOS240524P00032000 | 2024-05-20 10:39AM EDT | 32.00 | 1.21 | 0.88 | 1.66 | 0.00 | - | 5 | 17 | 61.13% |
| MOS240524P00032500 | 2024-05-17 3:25PM EDT | 32.50 | 1.82 | 0.11 | 2.99 | 0.00 | - | 16 | 13 | 145.41% |
| MOS240524P00033000 | 2024-05-16 1:03PM EDT | 33.00 | 2.41 | 0.42 | 3.65 | 0.00 | - | 2 | 2 | 171.48% |
| MOS240524P00034000 | 2024-05-16 9:49AM EDT | 34.00 | 3.31 | 2.89 | 4.05 | 0.00 | - | - | 1 | 74.22% |
| MOS240524P00035000 | 2024-05-07 12:43PM EDT | 35.00 | 5.10 | 4.00 | 4.55 | 0.00 | - | 1 | 1 | 103.13% |
| MOS240524P00035500 | 2024-05-15 12:16PM EDT | 35.50 | 5.55 | 3.75 | 5.95 | 0.00 | - | - | 0 | 209.96% |
| MOS240524P00036000 | 2024-04-30 12:04PM EDT | 36.00 | 4.65 | 5.00 | 5.55 | 0.00 | - | - | 2 | 118.16% |
| MOS240524P00037000 | 2024-05-02 2:15PM EDT | 37.00 | 8.80 | 6.00 | 6.55 | 0.00 | - | - | 0 | 132.42% |
| MOS240524P00039000 | 2024-05-15 12:16PM EDT | 39.00 | 9.05 | 6.45 | 10.15 | 0.00 | - | 1 | 5 | 338.09% |
| MOS240524P00040000 | 2024-05-14 9:54AM EDT | 40.00 | 10.10 | 8.65 | 9.95 | 0.00 | - | - | 0 | 232.42% |
| MOS240524P00041000 | 2024-05-15 12:16PM EDT | 41.00 | 11.05 | 10.40 | 10.55 | 0.00 | - | - | 0 | 163.28% |
| MOS240524P00042000 | 2024-05-14 9:36AM EDT | 42.00 | 12.00 | 11.40 | 11.55 | 0.00 | - | - | 8 | 174.22% |
| MOS240524P00045000 | 2024-05-14 9:54AM EDT | 45.00 | 15.10 | 14.40 | 14.55 | 0.00 | - | 4 | 9 | 203.13% |
© 2024 Yahoo. All rights reserved.