The Mosaic Company (MOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS240517C00024000 | 2024-05-02 10:06AM EDT | 24.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240517C00025000 | 2024-05-02 12:01PM EDT | 25.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| MOS240517C00026000 | 2024-05-02 11:24AM EDT | 26.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOS240517C00026500 | 2024-05-01 2:36PM EDT | 26.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOS240517C00027500 | 2024-05-03 3:18PM EDT | 27.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MOS240517C00028000 | 2024-05-03 9:43AM EDT | 28.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240517C00028500 | 2024-05-03 3:41PM EDT | 28.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOS240517C00029000 | 2024-05-03 1:46PM EDT | 29.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| MOS240517C00029500 | 2024-05-03 2:09PM EDT | 29.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MOS240517C00030000 | 2024-05-03 3:00PM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 6.25% |
| MOS240517C00030500 | 2024-05-03 2:01PM EDT | 30.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| MOS240517C00031000 | 2024-05-03 1:36PM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MOS240517C00031500 | 2024-05-03 9:44AM EDT | 31.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MOS240517C00032000 | 2024-05-03 3:52PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MOS240517C00032500 | 2024-05-03 3:46PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MOS240517C00033000 | 2024-05-02 11:53AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MOS240517C00033500 | 2024-05-03 11:46AM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MOS240517C00034000 | 2024-05-02 1:54PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| MOS240517C00034500 | 2024-05-02 3:49PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MOS240517C00035000 | 2024-05-03 1:13PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MOS240517C00035500 | 2024-05-01 1:22PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS240517C00036000 | 2024-05-02 10:38AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS240517C00036500 | 2024-04-29 2:02PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS240517C00037000 | 2024-05-02 10:10AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MOS240517C00037500 | 2024-05-02 2:22PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MOS240517C00039000 | 2024-05-01 2:58PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MOS240517C00040000 | 2024-04-22 2:19PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MOS240517C00042500 | 2024-03-15 11:46AM EDT | 42.50 | 0.10 | 0.01 | 0.18 | 0.00 | - | - | 0 | 117.58% |
| MOS240517C00045000 | 2024-03-18 2:12PM EDT | 45.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 126.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240517P00022500 | 2024-04-16 1:39PM EDT | 22.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MOS240517P00025000 | 2024-05-02 11:40AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MOS240517P00026000 | 2024-05-03 2:33PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MOS240517P00026500 | 2024-05-03 11:06AM EDT | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MOS240517P00027000 | 2024-05-03 3:55PM EDT | 27.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MOS240517P00027500 | 2024-05-03 3:44PM EDT | 27.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MOS240517P00028000 | 2024-05-03 2:54PM EDT | 28.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| MOS240517P00028500 | 2024-05-03 1:04PM EDT | 28.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| MOS240517P00029000 | 2024-05-03 3:55PM EDT | 29.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| MOS240517P00029500 | 2024-05-03 12:51PM EDT | 29.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MOS240517P00030000 | 2024-05-03 3:29PM EDT | 30.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MOS240517P00030500 | 2024-05-02 9:34AM EDT | 30.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOS240517P00031000 | 2024-05-03 12:41PM EDT | 31.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MOS240517P00031500 | 2024-05-01 10:39AM EDT | 31.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240517P00032000 | 2024-05-02 10:00AM EDT | 32.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MOS240517P00032500 | 2024-05-03 3:59PM EDT | 32.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MOS240517P00033000 | 2024-04-26 9:51AM EDT | 33.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MOS240517P00034000 | 2024-04-26 9:48AM EDT | 34.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MOS240517P00035000 | 2024-05-02 10:25AM EDT | 35.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MOS240517P00037500 | 2024-03-21 12:28PM EDT | 37.50 | 5.30 | 4.70 | 6.80 | 0.00 | - | - | 0 | 0.00% |
| MOS240517P00047500 | 2024-04-25 11:00AM EDT | 47.50 | 17.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.