The Mosaic Company (MOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240621C00017500 | 2024-03-07 12:12PM EDT | 17.50 | 15.00 | 13.65 | 17.75 | 0.00 | - | 3 | 8 | 291.46% |
| MOS240621C00020000 | 2024-03-18 9:31AM EDT | 20.00 | 12.55 | 10.40 | 12.55 | 0.00 | - | 3 | 111 | 182.81% |
| MOS240621C00022500 | 2024-05-03 2:57PM EDT | 22.50 | 6.18 | 6.25 | 8.10 | -2.32 | -27.29% | 1 | 52 | 87.40% |
| MOS240621C00025000 | 2024-05-03 11:26AM EDT | 25.00 | 4.00 | 3.70 | 4.40 | +0.50 | +14.29% | 15 | 651 | 53.71% |
| MOS240621C00027500 | 2024-05-03 3:56PM EDT | 27.50 | 1.92 | 1.90 | 2.11 | +0.08 | +4.35% | 53 | 451 | 35.94% |
| MOS240621C00030000 | 2024-05-03 3:58PM EDT | 30.00 | 0.70 | 0.69 | 0.72 | +0.04 | +6.06% | 434 | 2,302 | 30.32% |
| MOS240621C00032500 | 2024-05-03 3:25PM EDT | 32.50 | 0.21 | 0.17 | 0.23 | +0.02 | +10.53% | 164 | 7,039 | 31.35% |
| MOS240621C00035000 | 2024-05-03 3:35PM EDT | 35.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 42 | 3,712 | 34.57% |
| MOS240621C00037500 | 2024-05-03 2:56PM EDT | 37.50 | 0.04 | 0.03 | 0.22 | +0.02 | +100.00% | 23 | 1,158 | 52.83% |
| MOS240621C00040000 | 2024-05-03 2:06PM EDT | 40.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 10 | 1,249 | 40.63% |
| MOS240621C00042500 | 2024-04-19 10:21AM EDT | 42.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 74 | 811 | 53.52% |
| MOS240621C00045000 | 2024-05-02 1:29PM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 2,232 | 50.78% |
| MOS240621C00047500 | 2024-04-15 9:30AM EDT | 47.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 310 | 58.20% |
| MOS240621C00050000 | 2024-04-30 10:02AM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 785 | 71.09% |
| MOS240621C00055000 | 2024-04-23 12:21PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 508 | 74.22% |
| MOS240621C00060000 | 2024-03-18 12:06PM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 641 | 89.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240621P00017500 | 2024-04-17 9:37AM EDT | 17.50 | 0.07 | 0.00 | 0.16 | 0.00 | - | 5 | 1,051 | 75.39% |
| MOS240621P00020000 | 2024-04-30 11:44AM EDT | 20.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 2,030 | 48.83% |
| MOS240621P00022500 | 2024-05-03 2:58PM EDT | 22.50 | 0.04 | 0.02 | 0.06 | -0.05 | -55.56% | 1 | 1,254 | 39.06% |
| MOS240621P00025000 | 2024-05-03 11:50AM EDT | 25.00 | 0.21 | 0.15 | 0.35 | -0.04 | -16.00% | 4 | 2,446 | 40.14% |
| MOS240621P00027500 | 2024-05-03 3:52PM EDT | 27.50 | 0.72 | 0.71 | 0.73 | -0.13 | -15.29% | 25 | 4,329 | 30.62% |
| MOS240621P00030000 | 2024-05-03 3:43PM EDT | 30.00 | 2.08 | 1.97 | 2.04 | -0.16 | -7.14% | 42 | 5,992 | 30.32% |
| MOS240621P00032500 | 2024-05-03 2:49PM EDT | 32.50 | 4.17 | 3.95 | 4.10 | -0.17 | -3.92% | 17 | 3,145 | 33.40% |
| MOS240621P00035000 | 2024-05-03 12:26PM EDT | 35.00 | 6.25 | 5.00 | 7.45 | -0.50 | -7.41% | 6 | 2,252 | 74.95% |
| MOS240621P00037500 | 2024-04-25 11:10AM EDT | 37.50 | 7.80 | 7.75 | 9.90 | 0.00 | - | 3 | 3,056 | 86.38% |
| MOS240621P00040000 | 2024-05-02 12:25PM EDT | 40.00 | 11.80 | 10.55 | 12.95 | 0.00 | - | 2 | 41 | 73.14% |
| MOS240621P00042500 | 2024-03-07 3:45PM EDT | 42.50 | 10.54 | 8.50 | 10.80 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240621P00045000 | 2024-01-10 12:02PM EDT | 45.00 | 11.60 | 14.95 | 15.10 | 0.00 | - | 2 | 48 | 0.00% |
| MOS240621P00047500 | 2024-03-13 3:33PM EDT | 47.50 | 15.90 | 15.90 | 17.40 | 0.00 | - | 960 | 0 | 0.00% |
| MOS240621P00050000 | 2023-09-29 11:44AM EDT | 50.00 | 14.10 | 16.85 | 17.25 | 0.00 | - | 4 | 4 | 0.00% |
| MOS240621P00055000 | 2024-01-12 12:14PM EDT | 55.00 | 21.40 | 23.00 | 26.95 | 0.00 | - | 1 | 0 | 127.93% |
| MOS240621P00060000 | 2023-08-15 10:16AM EDT | 60.00 | 20.10 | 21.35 | 21.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.