The Mosaic Company (MOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240510C00020000 | 2024-05-02 3:41PM EDT | 20.00 | 8.35 | 7.85 | 8.95 | +8.35 | - | - | 10 | 230.47% |
| MOS240510C00023000 | 2024-05-02 9:49AM EDT | 23.00 | 5.35 | 4.85 | 6.60 | +5.35 | - | - | 5 | 104.69% |
| MOS240510C00024000 | 2024-04-25 2:07PM EDT | 24.00 | 5.90 | 4.25 | 5.85 | 0.00 | - | - | 6 | 149.61% |
| MOS240510C00024500 | 2024-05-02 12:16PM EDT | 24.50 | 3.65 | 3.45 | 5.60 | +3.65 | - | - | 1 | 134.38% |
| MOS240510C00025000 | 2024-04-18 10:13AM EDT | 25.00 | 5.90 | 2.93 | 4.45 | 0.00 | - | - | 4 | 54.69% |
| MOS240510C00027000 | 2024-05-03 2:32PM EDT | 27.00 | 1.66 | 1.55 | 2.27 | -2.39 | -59.01% | 7 | 7 | 62.11% |
| MOS240510C00027500 | 2024-05-03 10:00AM EDT | 27.50 | 2.00 | 0.90 | 1.53 | +2.00 | - | 4 | 53 | 61.52% |
| MOS240510C00028000 | 2024-05-03 1:47PM EDT | 28.00 | 0.95 | 0.59 | 1.01 | +0.19 | +25.00% | 73 | 212 | 46.09% |
| MOS240510C00028500 | 2024-05-03 3:55PM EDT | 28.50 | 0.54 | 0.53 | 0.59 | +0.54 | - | 25 | 17 | 37.11% |
| MOS240510C00029000 | 2024-05-03 3:44PM EDT | 29.00 | 0.27 | 0.29 | 0.33 | -0.01 | -3.57% | 401 | 101 | 35.16% |
| MOS240510C00029500 | 2024-05-03 3:47PM EDT | 29.50 | 0.15 | 0.02 | 0.17 | -0.03 | -16.67% | 156 | 130 | 34.57% |
| MOS240510C00030000 | 2024-05-03 2:26PM EDT | 30.00 | 0.07 | 0.06 | 0.14 | -0.01 | -12.50% | 159 | 450 | 41.99% |
| MOS240510C00030500 | 2024-05-03 2:42PM EDT | 30.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 130 | 140 | 37.89% |
| MOS240510C00031000 | 2024-05-03 11:14AM EDT | 31.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 2 | 77 | 45.31% |
| MOS240510C00031500 | 2024-05-03 11:10AM EDT | 31.50 | 0.04 | 0.01 | 0.24 | 0.00 | - | 2 | 28 | 65.82% |
| MOS240510C00032000 | 2024-05-03 3:35PM EDT | 32.00 | 0.01 | 0.01 | 0.05 | -0.35 | -97.22% | 18 | 538 | 53.13% |
| MOS240510C00032500 | 2024-05-03 2:58PM EDT | 32.50 | 0.02 | 0.01 | 0.14 | -0.68 | -97.14% | 10 | 46 | 71.48% |
| MOS240510C00033000 | 2024-05-03 11:11AM EDT | 33.00 | 0.02 | 0.01 | 0.21 | -0.03 | -60.00% | 45 | 137 | 85.16% |
| MOS240510C00033500 | 2024-05-01 2:58PM EDT | 33.50 | 0.14 | 0.00 | 0.74 | 0.00 | - | 2 | 224 | 129.30% |
| MOS240510C00034000 | 2024-05-03 12:58PM EDT | 34.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 33 | 293 | 73.44% |
| MOS240510C00034500 | 2024-05-03 2:54PM EDT | 34.50 | 0.02 | 0.01 | 0.02 | -0.19 | -90.48% | 3 | 11 | 73.44% |
| MOS240510C00035000 | 2024-05-02 1:10PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 124 | 78.13% |
| MOS240510C00035500 | 2024-04-29 2:54PM EDT | 35.50 | 0.05 | 0.00 | 0.19 | +0.05 | - | - | 11 | 112.89% |
| MOS240510C00036000 | 2024-04-30 2:51PM EDT | 36.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 1 | 29 | 124.61% |
| MOS240510C00036500 | 2024-04-30 3:47PM EDT | 36.50 | 0.05 | 0.00 | 0.53 | 0.00 | - | 3 | 21 | 157.42% |
| MOS240510C00037000 | 2024-04-24 2:46PM EDT | 37.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 10 | 15 | 162.89% |
| MOS240510C00038000 | 2024-04-09 12:22PM EDT | 38.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | - | 20 | 225.39% |
| MOS240510C00039000 | 2024-04-15 3:25PM EDT | 39.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 10 | 0 | 238.48% |
| MOS240510C00040000 | 2024-04-05 12:33PM EDT | 40.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 7 | 250.98% |
| MOS240510C00041000 | 2024-04-09 9:30AM EDT | 41.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 1 | 262.89% |
| MOS240510C00042000 | 2024-04-30 2:28PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 118.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240510P00025500 | 2024-05-02 9:52AM EDT | 25.50 | 0.04 | 0.00 | 1.26 | +0.04 | - | - | 10 | 141.60% |
| MOS240510P00026000 | 2024-05-02 12:10PM EDT | 26.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 35 | 14 | 128.13% |
| MOS240510P00026500 | 2024-05-03 12:45PM EDT | 26.50 | 0.03 | 0.00 | 0.53 | +0.03 | - | 10 | 521 | 77.54% |
| MOS240510P00027000 | 2024-05-02 2:12PM EDT | 27.00 | 0.12 | 0.03 | 0.05 | 0.00 | - | 117 | 52 | 37.89% |
| MOS240510P00027500 | 2024-05-03 3:45PM EDT | 27.50 | 0.09 | 0.06 | 0.09 | -0.07 | -43.75% | 33 | 925 | 34.77% |
| MOS240510P00028000 | 2024-05-03 3:27PM EDT | 28.00 | 0.20 | 0.15 | 0.18 | -0.13 | -39.39% | 57 | 345 | 33.20% |
| MOS240510P00028500 | 2024-05-03 3:48PM EDT | 28.50 | 0.36 | 0.32 | 0.36 | -0.21 | -36.84% | 121 | 160 | 33.20% |
| MOS240510P00029000 | 2024-05-03 3:36PM EDT | 29.00 | 0.66 | 0.58 | 0.61 | -0.10 | -13.16% | 90 | 212 | 32.03% |
| MOS240510P00029500 | 2024-05-03 3:54PM EDT | 29.50 | 0.87 | 0.87 | 1.25 | -0.59 | -40.41% | 91 | 62 | 56.84% |
| MOS240510P00030000 | 2024-05-03 11:20AM EDT | 30.00 | 1.28 | 1.26 | 2.27 | -0.60 | -31.91% | 36 | 123 | 70.51% |
| MOS240510P00030500 | 2024-05-03 9:59AM EDT | 30.50 | 1.24 | 1.30 | 1.97 | -1.11 | -47.23% | 1 | 79 | 52.34% |
| MOS240510P00031000 | 2024-05-03 12:05PM EDT | 31.00 | 2.28 | 1.13 | 2.99 | -0.57 | -20.00% | 1 | 59 | 112.31% |
| MOS240510P00031500 | 2024-05-02 9:49AM EDT | 31.50 | 3.20 | 0.88 | 4.10 | 0.00 | - | 1 | 83 | 173.63% |
| MOS240510P00032000 | 2024-04-30 3:41PM EDT | 32.00 | 1.42 | 1.38 | 5.30 | 0.00 | - | 8 | 5 | 239.84% |
| MOS240510P00033000 | 2024-04-17 9:47AM EDT | 33.00 | 2.67 | 3.20 | 5.10 | 0.00 | - | 1 | 8 | 162.30% |
| MOS240510P00034000 | 2024-04-12 3:12PM EDT | 34.00 | 3.25 | 4.55 | 5.50 | 0.00 | - | 9 | 0 | 110.94% |
| MOS240510P00035000 | 2024-05-03 3:28PM EDT | 35.00 | 6.47 | 4.85 | 8.25 | +3.52 | +119.32% | 3 | 4 | 132.42% |
| MOS240510P00036000 | 2024-04-18 2:10PM EDT | 36.00 | 5.52 | 6.55 | 7.75 | 0.00 | - | 1 | 0 | 173.63% |
| MOS240510P00037000 | 2024-04-09 3:15PM EDT | 37.00 | 4.15 | 7.75 | 10.15 | 0.00 | - | - | 0 | 211.33% |
| MOS240510P00038000 | 2024-05-02 9:55AM EDT | 38.00 | 9.65 | 8.40 | 9.90 | +9.65 | - | - | 0 | 218.95% |
| MOS240510P00040000 | 2024-04-08 3:44PM EDT | 40.00 | 7.45 | 10.40 | 12.10 | 0.00 | - | - | 0 | 267.77% |
© 2024 Yahoo. All rights reserved.