MOS - The Mosaic Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MOS200228C000155002020-02-24 10:44AM EST15.503.262.413.350.00--10187.89%
MOS200228C000160002020-02-21 2:26PM EST16.003.101.882.620.00-300352129.30%
MOS200228C000175002020-02-25 9:43AM EST17.501.300.401.12+0.35+36.84%161660.35%
MOS200228C000180002020-02-25 3:29PM EST18.000.590.421.00-0.76-56.30%31117100.98%
MOS200228C000185002020-02-25 10:43AM EST18.500.770.150.50+0.11+16.67%2124475.39%
MOS200228C000190002020-02-25 3:49PM EST19.000.220.060.28-0.54-71.05%722,87673.83%
MOS200228C000195002020-02-25 11:44AM EST19.500.130.100.34-0.35-72.92%17742104.69%
MOS200228C000200002020-02-25 2:35PM EST20.000.060.030.25-0.20-76.92%82576105.47%
MOS200228C000205002020-02-25 11:43AM EST20.500.040.000.12-0.09-69.23%19634296.88%
MOS200228C000210002020-02-24 11:58AM EST21.000.040.000.140.00-3392114.84%
MOS200228C000215002020-02-21 3:48PM EST21.500.030.000.070.00-124281110.94%
MOS200228C000220002020-02-21 3:29PM EST22.000.030.000.060.00-6673118.75%
MOS200228C000225002020-02-21 11:40AM EST22.500.030.000.180.00-577161.72%
MOS200228C000230002020-02-25 10:49AM EST23.000.020.000.05-0.02-50.00%31,066135.94%
MOS200228C000235002020-02-21 2:16PM EST23.500.020.000.020.00-235128.13%
MOS200228C000240002020-02-14 3:21PM EST24.000.010.000.470.00-523248.44%
MOS200228C000245002020-01-22 2:29PM EST24.500.100.030.000.00--0153.13%
MOS200228C000250002020-02-07 10:38AM EST25.000.040.000.020.00-113153.13%
MOS200228C000255002020-01-22 11:12AM EST25.500.070.000.000.00-1050.00%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MOS200228P000150002020-02-21 9:33AM EST15.000.020.000.030.00-55106.25%
MOS200228P000155002020-02-19 3:49PM EST15.500.040.000.360.00-1020160.94%
MOS200228P000160002020-02-20 10:47AM EST16.000.050.000.290.00-1630127.73%
MOS200228P000165002020-02-25 3:39PM EST16.500.070.000.13-0.05-41.67%154282.03%
MOS200228P000170002020-02-24 12:41PM EST17.000.120.020.23+0.08+200.00%502977.34%
MOS200228P000175002020-02-25 3:33PM EST17.500.280.120.39+0.19+211.11%606,80877.34%
MOS200228P000180002020-02-25 3:48PM EST18.000.380.300.66+0.27+245.45%4835380.86%
MOS200228P000185002020-02-25 3:03PM EST18.500.700.520.75+0.52+288.89%12052360.94%
MOS200228P000190002020-02-25 3:41PM EST19.001.030.841.56+0.73+243.33%30630597.66%
MOS200228P000195002020-02-25 3:33PM EST19.501.541.211.95+1.01+190.57%84096.48%
MOS200228P000200002020-02-25 3:09PM EST20.001.821.592.43+0.96+111.63%29897.66%
MOS200228P000205002020-02-25 1:15PM EST20.502.002.052.74-0.29-12.66%1038167.58%
MOS200228P000210002020-02-20 9:40AM EST21.001.902.073.650.00-137262.50%
MOS200228P000215002020-02-13 11:23AM EST21.501.923.103.950.00-275148.05%
MOS200228P000220002020-02-24 11:59AM EST22.003.003.604.700.00-84197.66%
MOS200228P000225002020-01-21 3:34PM EST22.501.790.000.000.00-3100.00%
MOS200228P000230002020-01-22 12:14PM EST23.003.153.553.950.00-200.00%
MOS200228P000250002020-02-20 10:11AM EST25.006.255.558.750.00--0277.34%