The Mosaic Company (MOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240524C00027000 | 2024-05-01 2:36PM EDT | 27.00 | 3.30 | 1.72 | 2.47 | +3.30 | - | - | 0 | 58.50% |
| MOS240524C00029000 | 2024-05-03 10:48AM EDT | 29.00 | 0.93 | 0.65 | 0.73 | +0.93 | - | 10 | 1 | 33.59% |
| MOS240524C00030000 | 2024-05-03 2:53PM EDT | 30.00 | 0.32 | 0.30 | 0.36 | -0.03 | -8.57% | 97 | 45 | 32.42% |
| MOS240524C00031000 | 2024-05-02 3:57PM EDT | 31.00 | 0.14 | 0.12 | 0.18 | 0.00 | - | 2 | 205 | 33.30% |
| MOS240524C00032000 | 2024-05-03 3:47PM EDT | 32.00 | 0.07 | 0.05 | 0.74 | +0.01 | +16.67% | 3 | 42 | 54.69% |
| MOS240524C00033000 | 2024-05-03 11:00AM EDT | 33.00 | 1.94 | 0.02 | 0.51 | +1.90 | +4,750.00% | 4 | 25 | 55.66% |
| MOS240524C00034000 | 2024-05-03 3:06PM EDT | 34.00 | 0.07 | 0.00 | 1.29 | +0.05 | +250.00% | 1 | 72 | 85.64% |
| MOS240524C00035000 | 2024-05-01 2:05PM EDT | 35.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 1 | 40 | 93.75% |
| MOS240524C00036000 | 2024-04-30 10:48AM EDT | 36.00 | 0.14 | 0.00 | 1.28 | 0.00 | - | 1 | 6 | 101.56% |
| MOS240524C00037000 | 2024-04-30 11:25AM EDT | 37.00 | 0.09 | 0.01 | 1.28 | 0.00 | - | 1 | 4 | 109.18% |
| MOS240524C00038000 | 2024-04-16 2:54PM EDT | 38.00 | 0.10 | 0.01 | 1.28 | 0.00 | - | - | 6 | 116.21% |
| MOS240524C00039000 | 2024-04-11 9:30AM EDT | 39.00 | 0.19 | 0.00 | 0.14 | 0.00 | - | - | 2 | 73.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240524P00025000 | 2024-05-02 1:08PM EDT | 25.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 1 | 107 | 51.66% |
| MOS240524P00026000 | 2024-05-02 12:58PM EDT | 26.00 | 0.18 | 0.05 | 1.25 | 0.00 | - | 2 | 5 | 66.70% |
| MOS240524P00027000 | 2024-05-03 11:46AM EDT | 27.00 | 0.22 | 0.16 | 0.22 | -0.06 | -21.43% | 92 | 21 | 31.25% |
| MOS240524P00028000 | 2024-05-03 2:23PM EDT | 28.00 | 0.48 | 0.18 | 1.50 | -0.15 | -23.81% | 100 | 54 | 70.61% |
| MOS240524P00029000 | 2024-05-03 1:06PM EDT | 29.00 | 0.81 | 0.20 | 1.54 | -0.32 | -28.32% | 69 | 132 | 52.34% |
| MOS240524P00030000 | 2024-05-02 1:32PM EDT | 30.00 | 2.00 | 1.11 | 2.35 | 0.00 | - | 2 | 147 | 60.16% |
| MOS240524P00031000 | 2024-05-01 12:38PM EDT | 31.00 | 1.81 | 2.21 | 3.00 | 0.00 | - | 13 | 29 | 58.11% |
| MOS240524P00032000 | 2024-04-25 11:35AM EDT | 32.00 | 2.82 | 2.97 | 5.15 | 0.00 | - | 1 | 8 | 71.48% |
| MOS240524P00033000 | 2024-05-02 12:18PM EDT | 33.00 | 4.92 | 2.80 | 5.70 | 0.00 | - | 10 | 2 | 109.77% |
| MOS240524P00035000 | 2024-04-26 2:57PM EDT | 35.00 | 4.80 | 4.45 | 7.55 | 0.00 | - | 1 | 1 | 122.46% |
| MOS240524P00036000 | 2024-04-30 12:04PM EDT | 36.00 | 4.65 | 5.85 | 8.05 | +4.65 | - | - | 2 | 106.45% |
| MOS240524P00037000 | 2024-05-02 2:15PM EDT | 37.00 | 8.80 | 7.50 | 9.20 | +8.80 | - | - | 0 | 54.69% |
© 2024 Yahoo. All rights reserved.