The Mosaic Company (MOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS260116C00017500 | 2024-05-03 10:30AM EDT | 17.50 | 12.75 | 12.05 | 13.25 | -0.75 | -5.56% | 1 | 88 | 52.73% |
| MOS260116C00020000 | 2024-05-02 2:25PM EDT | 20.00 | 10.05 | 9.60 | 11.30 | 0.00 | - | 2 | 18 | 48.51% |
| MOS260116C00022500 | 2024-05-03 11:26AM EDT | 22.50 | 8.97 | 7.30 | 9.90 | -1.03 | -10.30% | 1 | 53 | 48.56% |
| MOS260116C00025000 | 2024-05-02 12:42PM EDT | 25.00 | 7.10 | 6.90 | 7.90 | 0.00 | - | 12 | 653 | 42.64% |
| MOS260116C00027500 | 2024-05-03 2:16PM EDT | 27.50 | 6.14 | 6.00 | 7.00 | +0.14 | +2.33% | 5 | 29 | 44.30% |
| MOS260116C00030000 | 2024-05-03 10:44AM EDT | 30.00 | 5.16 | 2.51 | 5.25 | +0.21 | +4.24% | 1 | 693 | 38.93% |
| MOS260116C00032500 | 2024-05-03 12:19PM EDT | 32.50 | 4.20 | 2.43 | 4.25 | +0.20 | +5.00% | 16 | 244 | 37.87% |
| MOS260116C00035000 | 2024-05-03 2:06PM EDT | 35.00 | 3.42 | 3.30 | 3.45 | +0.12 | +3.64% | 18 | 144 | 37.23% |
| MOS260116C00037500 | 2024-05-03 3:44PM EDT | 37.50 | 2.73 | 2.42 | 2.95 | +0.09 | +3.41% | 14 | 192 | 37.84% |
| MOS260116C00040000 | 2024-05-02 3:50PM EDT | 40.00 | 2.10 | 1.87 | 2.29 | 0.00 | - | 189 | 991 | 36.60% |
| MOS260116C00042500 | 2024-05-03 3:31PM EDT | 42.50 | 1.70 | 1.68 | 2.00 | 0.00 | - | 5 | 81 | 37.44% |
| MOS260116C00045000 | 2024-05-02 2:00PM EDT | 45.00 | 1.31 | 1.32 | 1.78 | 0.00 | - | 69 | 387 | 38.40% |
| MOS260116C00047500 | 2024-05-02 1:39PM EDT | 47.50 | 1.04 | 1.07 | 1.51 | 0.00 | - | 6 | 179 | 38.55% |
| MOS260116C00050000 | 2024-05-02 2:42PM EDT | 50.00 | 0.84 | 0.87 | 1.49 | 0.00 | - | 26 | 1,251 | 40.60% |
| MOS260116C00055000 | 2024-05-02 2:42PM EDT | 55.00 | 0.56 | 0.55 | 0.93 | 0.00 | - | 75 | 460 | 38.87% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS260116P00017500 | 2024-05-02 10:52AM EDT | 17.50 | 0.97 | 0.91 | 1.02 | 0.00 | - | 11 | 525 | 39.50% |
| MOS260116P00020000 | 2024-05-03 1:26PM EDT | 20.00 | 1.49 | 1.39 | 1.54 | -0.01 | -0.67% | 1 | 293 | 37.43% |
| MOS260116P00022500 | 2024-05-02 10:52AM EDT | 22.50 | 1.55 | 0.23 | 2.24 | 0.00 | - | 10 | 536 | 35.76% |
| MOS260116P00025000 | 2024-05-02 11:28AM EDT | 25.00 | 3.20 | 1.72 | 3.15 | 0.00 | - | 42 | 2,103 | 34.45% |
| MOS260116P00027500 | 2024-05-03 2:16PM EDT | 27.50 | 4.12 | 2.93 | 4.20 | -0.23 | -5.29% | 3 | 2,639 | 32.86% |
| MOS260116P00030000 | 2024-05-03 10:38AM EDT | 30.00 | 5.20 | 5.25 | 5.45 | -0.25 | -4.59% | 4 | 2,721 | 31.40% |
| MOS260116P00032500 | 2024-04-25 12:51PM EDT | 32.50 | 6.50 | 5.15 | 7.10 | 0.00 | - | 5 | 765 | 31.41% |
| MOS260116P00035000 | 2024-04-24 10:56AM EDT | 35.00 | 7.50 | 6.90 | 8.85 | 0.00 | - | 20 | 272 | 30.96% |
| MOS260116P00037500 | 2024-04-30 11:52AM EDT | 37.50 | 8.62 | 10.00 | 10.35 | 0.00 | - | 1 | 111 | 27.48% |
| MOS260116P00040000 | 2024-04-25 10:32AM EDT | 40.00 | 11.35 | 11.65 | 13.00 | 0.00 | - | 1 | 99 | 31.97% |
| MOS260116P00042500 | 2024-03-14 2:42PM EDT | 42.50 | 12.50 | 11.05 | 12.80 | 0.00 | - | 20 | 37 | 0.00% |
| MOS260116P00045000 | 2024-03-21 12:52PM EDT | 45.00 | 13.75 | 13.95 | 17.00 | 0.00 | - | 10 | 94 | 28.08% |
| MOS260116P00047500 | 2024-01-17 11:25AM EDT | 47.50 | 16.55 | 17.35 | 18.20 | 0.00 | - | 10 | 20 | 0.00% |
| MOS260116P00050000 | 2023-09-20 10:11AM EDT | 50.00 | 13.25 | 14.65 | 17.50 | 0.00 | - | - | 3 | 0.00% |
| MOS260116P00055000 | 2024-03-07 11:53AM EDT | 55.00 | 22.55 | 21.80 | 23.55 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.