The Mosaic Company (MOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240920C00020000 | 2024-05-03 9:57AM EDT | 20.00 | 9.54 | 7.45 | 9.80 | +0.69 | +7.80% | 18 | 51 | 69.39% |
| MOS240920C00022500 | 2024-05-02 3:10PM EDT | 22.50 | 6.50 | 5.00 | 7.00 | 0.00 | - | 2 | 54 | 47.07% |
| MOS240920C00025000 | 2024-05-02 3:08PM EDT | 25.00 | 4.50 | 4.60 | 5.70 | 0.00 | - | 12 | 1,014 | 54.42% |
| MOS240920C00027500 | 2024-05-03 11:16AM EDT | 27.50 | 3.22 | 2.70 | 3.15 | +0.39 | +13.78% | 4 | 949 | 36.60% |
| MOS240920C00030000 | 2024-05-03 3:36PM EDT | 30.00 | 1.78 | 1.70 | 1.89 | 0.00 | - | 1,282 | 1,797 | 34.72% |
| MOS240920C00032500 | 2024-05-03 3:59PM EDT | 32.50 | 1.07 | 1.05 | 1.07 | +0.03 | +2.88% | 34 | 792 | 33.89% |
| MOS240920C00035000 | 2024-05-03 3:23PM EDT | 35.00 | 0.59 | 0.57 | 0.62 | +0.03 | +5.36% | 354 | 2,122 | 34.38% |
| MOS240920C00037500 | 2024-05-03 3:07PM EDT | 37.50 | 0.33 | 0.32 | 0.42 | +0.03 | +10.00% | 22 | 877 | 36.62% |
| MOS240920C00040000 | 2024-05-03 3:25PM EDT | 40.00 | 0.19 | 0.17 | 0.21 | +0.03 | +18.75% | 15 | 2,914 | 35.74% |
| MOS240920C00042500 | 2024-05-02 11:40AM EDT | 42.50 | 0.15 | 0.04 | 0.34 | 0.00 | - | 26 | 156 | 45.12% |
| MOS240920C00045000 | 2024-05-01 1:53PM EDT | 45.00 | 0.15 | 0.02 | 0.56 | 0.00 | - | 15 | 1,221 | 56.35% |
| MOS240920C00047500 | 2024-04-26 3:47PM EDT | 47.50 | 0.15 | 0.01 | 0.60 | 0.00 | - | 2 | 20 | 52.73% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240920P00017500 | 2024-04-25 10:26AM EDT | 17.50 | 0.19 | 0.03 | 0.15 | 0.00 | - | 2 | 79 | 49.61% |
| MOS240920P00020000 | 2024-05-03 1:46PM EDT | 20.00 | 0.16 | 0.07 | 0.16 | -0.04 | -20.00% | 43 | 46 | 38.67% |
| MOS240920P00022500 | 2024-05-03 2:06PM EDT | 22.50 | 0.39 | 0.35 | 0.40 | -0.10 | -20.41% | 4,055 | 2,332 | 36.38% |
| MOS240920P00025000 | 2024-05-03 3:32PM EDT | 25.00 | 0.88 | 0.82 | 0.87 | -0.08 | -8.33% | 1,639 | 2,813 | 34.23% |
| MOS240920P00027500 | 2024-05-03 11:48AM EDT | 27.50 | 1.72 | 1.66 | 1.71 | -0.12 | -6.52% | 23 | 1,369 | 32.74% |
| MOS240920P00030000 | 2024-05-03 3:49PM EDT | 30.00 | 2.95 | 2.90 | 2.97 | -0.33 | -10.06% | 28 | 2,282 | 31.30% |
| MOS240920P00032500 | 2024-05-03 3:49PM EDT | 32.50 | 4.66 | 4.55 | 4.90 | -0.21 | -4.31% | 3 | 1,257 | 34.08% |
| MOS240920P00035000 | 2024-05-03 3:26PM EDT | 35.00 | 6.80 | 6.55 | 8.55 | -0.13 | -1.88% | 6 | 525 | 61.18% |
| MOS240920P00037500 | 2024-04-30 9:30AM EDT | 37.50 | 6.20 | 8.55 | 10.55 | 0.00 | - | 3 | 948 | 61.57% |
| MOS240920P00040000 | 2024-04-17 12:01PM EDT | 40.00 | 9.70 | 10.50 | 12.45 | 0.00 | - | 11 | 97 | 58.01% |
| MOS240920P00042500 | 2024-04-03 10:14AM EDT | 42.50 | 10.30 | 11.85 | 14.30 | 0.00 | - | 1 | 49 | 49.32% |
© 2024 Yahoo. All rights reserved.