MOS - The Mosaic Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MOS191220C000130002019-11-22 11:51AM EST13.005.404.756.550.00-100200150.00%
MOS191220C000140002019-08-28 1:44PM EST14.004.305.308.300.00--10547.66%
MOS191220C000150002019-11-25 2:11PM EST15.003.692.794.550.00-10109.38%
MOS191220C000160002019-09-30 9:28AM EST16.004.503.605.200.00-14361.72%
MOS191220C000170002019-11-20 9:32AM EST17.001.941.302.020.00-18451.56%
MOS191220C000175002019-12-13 10:07AM EST17.501.751.011.24+0.17+10.76%506156.64%
MOS191220C000180002019-12-13 9:57AM EST18.001.330.740.80+0.26+24.30%2040648.05%
MOS191220C000185002019-12-13 3:26PM EST18.500.420.410.44-0.26-38.24%3825142.77%
MOS191220C000190002019-12-13 3:48PM EST19.000.200.190.21-0.22-52.38%1951,34441.60%
MOS191220C000195002019-12-13 3:54PM EST19.500.090.070.09-0.11-55.00%3427742.19%
MOS191220C000200002019-12-13 12:32PM EST20.000.060.020.04-0.04-40.00%74,44644.53%
MOS191220C000205002019-12-12 3:29PM EST20.500.050.000.050.00-407850.00%
MOS191220C000210002019-12-12 2:43PM EST21.000.040.000.630.00-11775121.88%
MOS191220C000215002019-12-03 3:57PM EST21.500.020.000.100.00-10110979.69%
MOS191220C000220002019-12-13 9:59AM EST22.000.050.000.13+0.04+400.00%22,01694.53%
MOS191220C000225002019-11-20 3:30PM EST22.500.070.000.060.00--189.06%
MOS191220C000230002019-12-12 1:47PM EST23.000.010.000.010.00-51,84575.00%
MOS191220C000240002019-12-05 10:24AM EST24.000.020.000.000.00-184150.00%
MOS191220C000250002019-12-11 12:26PM EST25.000.010.000.050.00-11,699124.22%
MOS191220C000260002019-12-06 9:44AM EST26.000.010.000.100.00-4193153.91%
MOS191220C000270002019-12-06 2:17PM EST27.000.010.000.050.00-2243150.00%
MOS191220C000280002019-11-06 11:20AM EST28.000.030.000.150.00-2206193.75%
MOS191220C000290002019-10-02 2:58PM EST29.000.050.000.300.00-31,605236.72%
MOS191220C000300002019-12-11 1:50PM EST30.000.020.000.130.00-2730214.06%
MOS191220C000310002019-07-30 1:32PM EST31.000.420.000.170.00-16217235.94%
MOS191220C000320002019-11-29 11:13AM EST32.000.010.000.130.00-459236.72%
MOS191220C000330002019-11-29 11:13AM EST33.000.010.000.130.00-448247.66%
MOS191220C000340002019-11-26 10:09AM EST34.000.010.000.020.00-420200.00%
MOS191220C000350002019-07-08 2:15PM EST35.000.070.000.200.00-111287.50%
MOS191220C000400002019-08-06 8:38AM EST40.000.050.000.250.00--0346.09%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MOS191220P000130002019-10-20 11:08PM EST13.000.030.000.050.00--9154.69%
MOS191220P000140002019-11-21 9:56AM EST14.000.050.000.030.00-101,222117.19%
MOS191220P000145002019-11-20 10:10AM EST14.500.050.000.050.00--2114.06%
MOS191220P000150002019-11-27 10:32AM EST15.000.030.000.530.00-604,762177.34%
MOS191220P000160002019-12-05 12:53PM EST16.000.040.010.030.00-13,99071.88%
MOS191220P000165002019-11-29 10:20AM EST16.500.050.000.630.00-484128.91%
MOS191220P000170002019-12-11 10:48AM EST17.000.080.020.030.00-16,77951.56%
MOS191220P000175002019-12-13 3:59PM EST17.500.050.050.060.00-24134446.09%
MOS191220P000180002019-12-13 3:00PM EST18.000.130.110.14+0.02+18.18%3852443.75%
MOS191220P000185002019-12-13 3:59PM EST18.500.280.270.30-0.12-30.00%14653141.80%
MOS191220P000190002019-12-13 2:09PM EST19.000.530.540.59+0.01+1.92%732,14342.97%
MOS191220P000195002019-12-02 2:03PM EST19.501.220.740.980.00-4139245.31%
MOS191220P000200002019-12-13 3:04PM EST20.001.401.211.42+0.24+20.69%674,08147.27%
MOS191220P000205002019-12-06 10:21AM EST20.501.451.192.390.00-370135.55%
MOS191220P000210002019-12-09 9:31AM EST21.003.001.262.750.00-2383131.64%
MOS191220P000220002019-12-12 12:13PM EST22.003.352.283.800.00-38318166.41%
MOS191220P000230002019-12-04 11:22AM EST23.004.433.455.150.00-511242.97%
MOS191220P000240002019-12-06 10:33AM EST24.004.864.655.800.00-4813214.06%
MOS191220P000250002019-12-09 10:21AM EST25.005.985.606.650.00-1206206.25%
MOS191220P000260002019-09-06 9:20AM EST26.006.554.556.700.00-400.00%
MOS191220P000270002019-12-02 11:16AM EST27.009.607.309.250.00-411346.88%
MOS191220P000280002019-08-05 9:31AM EST28.005.008.308.650.00-2000.00%
MOS191220P000300002019-08-28 10:10AM EST30.0012.528.3512.200.00--0392.58%
MOS191220P000310002019-06-17 8:33AM EST31.009.300.007.450.00-19210.00%
MOS191220P000330002019-06-17 8:33AM EST33.0010.958.509.850.00-1000.00%
MOS191220P000350002019-06-07 9:58AM EST35.0011.508.8511.550.00--00.00%
MOS191220P000400002019-09-15 11:08PM EST40.0018.1519.0021.850.00---454.69%