The Mosaic Company (MOS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS241220C00020000 | 2024-05-03 1:16PM EDT | 20.00 | 9.40 | 8.25 | 10.20 | +0.50 | +5.62% | 2 | 123 | 61.28% |
| MOS241220C00025000 | 2024-05-03 10:11AM EDT | 25.00 | 5.75 | 5.40 | 5.60 | +5.75 | - | 147 | 0 | 40.94% |
| MOS241220C00027500 | 2024-05-03 9:49AM EDT | 27.50 | 4.30 | 3.90 | 4.05 | +0.75 | +21.13% | 5 | 13 | 38.77% |
| MOS241220C00030000 | 2024-05-03 2:45PM EDT | 30.00 | 2.72 | 2.73 | 2.95 | +0.09 | +3.42% | 1 | 115 | 38.67% |
| MOS241220C00032500 | 2024-05-03 3:19PM EDT | 32.50 | 1.85 | 0.62 | 2.02 | -0.69 | -27.17% | 24 | 89 | 37.55% |
| MOS241220C00035000 | 2024-05-03 10:46AM EDT | 35.00 | 1.35 | 1.02 | 1.30 | +0.21 | +18.42% | 375 | 47 | 36.16% |
| MOS241220C00037500 | 2024-05-03 10:48AM EDT | 37.50 | 0.86 | 0.81 | 0.86 | +0.08 | +10.26% | 1 | 59 | 35.89% |
| MOS241220C00040000 | 2024-05-03 3:08PM EDT | 40.00 | 0.54 | 0.51 | 0.59 | -0.66 | -55.00% | 3 | 17 | 36.26% |
| MOS241220C00045000 | 2024-05-01 10:46AM EDT | 45.00 | 0.46 | 0.22 | 0.28 | +0.46 | - | - | 0 | 36.96% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS241220P00017500 | 2024-05-03 12:54PM EDT | 17.50 | 0.17 | 0.16 | 0.19 | -0.05 | -22.73% | 8 | 26 | 40.53% |
| MOS241220P00020000 | 2024-05-02 1:11PM EDT | 20.00 | 0.46 | 0.39 | 0.44 | 0.00 | - | 24 | 25 | 38.97% |
| MOS241220P00022500 | 2024-05-03 1:52PM EDT | 22.50 | 0.85 | 0.82 | 0.86 | -0.06 | -6.59% | 17 | 115 | 37.26% |
| MOS241220P00025000 | 2024-05-03 11:14AM EDT | 25.00 | 1.40 | 1.45 | 1.52 | -0.12 | -7.89% | 25 | 39 | 35.65% |
| MOS241220P00027500 | 2024-05-03 2:45PM EDT | 27.50 | 2.53 | 2.17 | 2.47 | 0.00 | - | 1 | 18 | 34.18% |
| MOS241220P00030000 | 2024-04-29 3:30PM EDT | 30.00 | 2.90 | 3.60 | 3.75 | 0.00 | - | 202 | 215 | 32.96% |
| MOS241220P00032500 | 2024-05-02 11:42AM EDT | 32.50 | 5.62 | 4.90 | 5.30 | 0.00 | - | 65 | 56 | 31.30% |
| MOS241220P00035000 | 2024-04-23 9:50AM EDT | 35.00 | 5.95 | 6.50 | 8.85 | 0.00 | - | - | 1 | 50.98% |
| MOS241220P00037500 | 2024-04-29 9:58AM EDT | 37.50 | 7.80 | 8.65 | 10.85 | 0.00 | - | 5 | 8 | 51.51% |
| MOS241220P00040000 | 2024-05-01 2:38PM EDT | 40.00 | 10.45 | 10.15 | 11.75 | 0.00 | - | 5 | 3 | 33.15% |
| MOS241220P00042500 | 2024-04-23 10:52AM EDT | 42.50 | 12.05 | 12.90 | 13.95 | 0.00 | - | - | 17 | 28.61% |
© 2024 Yahoo. All rights reserved.