The Mosaic Company (MOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240531C00026000 | 2024-04-24 2:39PM EDT | 26.00 | 4.69 | 2.20 | 3.30 | 0.00 | - | - | 15 | 55.71% |
| MOS240531C00028000 | 2024-05-03 3:32PM EDT | 28.00 | 1.25 | 0.26 | 1.94 | -0.05 | -3.85% | 7 | 21 | 52.30% |
| MOS240531C00029000 | 2024-05-03 3:49PM EDT | 29.00 | 0.86 | 0.15 | 1.13 | +0.86 | - | 23 | 45 | 41.80% |
| MOS240531C00030000 | 2024-05-03 10:58AM EDT | 30.00 | 0.60 | 0.40 | 0.47 | +0.60 | - | 7 | 16 | 31.84% |
| MOS240531C00031000 | 2024-05-03 10:42AM EDT | 31.00 | 0.30 | 0.00 | 0.76 | +0.12 | +66.67% | 66 | 79 | 52.64% |
| MOS240531C00032000 | 2024-05-03 11:41AM EDT | 32.00 | 0.13 | 0.00 | 0.13 | -0.01 | -7.14% | 2 | 46 | 32.52% |
| MOS240531C00033000 | 2024-05-03 2:03PM EDT | 33.00 | 0.04 | 0.02 | 0.22 | -0.34 | -89.47% | 4 | 79 | 44.92% |
| MOS240531C00034000 | 2024-05-02 12:00PM EDT | 34.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 2 | 42 | 54.49% |
| MOS240531C00035000 | 2024-04-30 1:33PM EDT | 35.00 | 0.38 | 0.00 | 1.29 | 0.00 | - | 16 | 17 | 80.37% |
| MOS240531C00037000 | 2024-04-22 3:27PM EDT | 37.00 | 0.12 | 0.00 | 1.28 | 0.00 | - | 5 | 7 | 93.16% |
| MOS240531C00038000 | 2024-05-01 9:36AM EDT | 38.00 | 0.07 | 0.00 | 0.57 | +0.07 | - | - | 1 | 78.42% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240531P00023000 | 2024-04-19 10:24AM EDT | 23.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 92.19% |
| MOS240531P00024000 | 2024-05-02 10:29AM EDT | 24.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 1 | 4 | 80.47% |
| MOS240531P00025000 | 2024-05-02 3:44PM EDT | 25.00 | 0.10 | 0.04 | 0.08 | 0.00 | - | 12 | 22 | 35.16% |
| MOS240531P00026000 | 2024-05-02 3:43PM EDT | 26.00 | 0.21 | 0.11 | 0.34 | +0.21 | - | - | 20 | 42.97% |
| MOS240531P00027000 | 2024-05-03 12:24PM EDT | 27.00 | 0.26 | 0.23 | 0.29 | -0.13 | -33.33% | 28 | 39 | 29.98% |
| MOS240531P00028000 | 2024-05-03 1:29PM EDT | 28.00 | 0.55 | 0.49 | 0.60 | -0.18 | -24.66% | 139 | 30 | 29.79% |
| MOS240531P00029000 | 2024-05-03 3:13PM EDT | 29.00 | 1.08 | 0.40 | 1.18 | -0.19 | -14.96% | 16 | 87 | 32.96% |
| MOS240531P00030000 | 2024-05-02 12:14PM EDT | 30.00 | 2.08 | 1.03 | 1.99 | 0.00 | - | 6 | 34 | 39.01% |
| MOS240531P00031000 | 2024-05-02 1:20PM EDT | 31.00 | 2.87 | 1.89 | 4.20 | 0.00 | - | 3 | 8 | 51.37% |
| MOS240531P00032000 | 2024-05-02 10:00AM EDT | 32.00 | 3.93 | 2.15 | 4.90 | 0.00 | - | 6 | 6 | 91.55% |
| MOS240531P00033000 | 2024-04-25 11:34AM EDT | 33.00 | 3.60 | 2.84 | 5.25 | 0.00 | - | 10 | 11 | 77.15% |
| MOS240531P00034000 | 2024-04-24 11:39AM EDT | 34.00 | 3.83 | 4.55 | 6.90 | 0.00 | - | - | 0 | 61.91% |
| MOS240531P00035000 | 2024-05-02 2:15PM EDT | 35.00 | 6.80 | 6.10 | 6.65 | +6.80 | - | - | 0 | 64.36% |
| MOS240531P00037000 | 2024-04-24 11:45AM EDT | 37.00 | 6.65 | 8.10 | 8.75 | 0.00 | - | - | 0 | 58.01% |
© 2024 Yahoo. All rights reserved.