The Mosaic Company (MOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240628C00022500 | 2024-06-18 12:30PM EDT | 22.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOS240628C00023000 | 2024-06-21 9:45AM EDT | 23.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOS240628C00023500 | 2024-06-18 12:30PM EDT | 23.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOS240628C00025000 | 2024-06-20 11:30AM EDT | 25.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOS240628C00026000 | 2024-06-21 1:22PM EDT | 26.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240628C00026500 | 2024-06-18 10:02AM EDT | 26.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MOS240628C00027000 | 2024-06-26 10:05AM EDT | 27.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MOS240628C00027500 | 2024-06-26 3:45PM EDT | 27.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MOS240628C00028000 | 2024-06-26 3:47PM EDT | 28.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 0.00% |
| MOS240628C00028500 | 2024-06-26 9:53AM EDT | 28.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MOS240628C00029000 | 2024-06-26 2:11PM EDT | 29.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS240628C00029500 | 2024-06-26 3:41PM EDT | 29.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MOS240628C00030000 | 2024-06-26 3:50PM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MOS240628C00030500 | 2024-06-25 3:31PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MOS240628C00031000 | 2024-06-26 10:30AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MOS240628C00031500 | 2024-06-24 9:59AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS240628C00032000 | 2024-06-26 2:06PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MOS240628C00032500 | 2024-06-26 12:07PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS240628C00033000 | 2024-06-26 12:27PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MOS240628C00034000 | 2024-06-24 3:37PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MOS240628C00034500 | 2024-06-20 11:38AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MOS240628C00035000 | 2024-06-20 1:01PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MOS240628C00036000 | 2024-06-12 9:40AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240628P00022000 | 2024-06-18 9:56AM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MOS240628P00022500 | 2024-06-20 2:52PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MOS240628P00023500 | 2024-06-24 10:44AM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MOS240628P00024000 | 2024-06-18 9:36AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MOS240628P00024500 | 2024-06-25 10:36AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MOS240628P00025000 | 2024-06-24 10:06AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MOS240628P00025500 | 2024-06-20 9:40AM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MOS240628P00026000 | 2024-06-26 10:26AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MOS240628P00026500 | 2024-06-26 2:31PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MOS240628P00027000 | 2024-06-24 1:47PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MOS240628P00027500 | 2024-06-25 9:30AM EDT | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS240628P00028000 | 2024-06-26 3:50PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MOS240628P00028500 | 2024-06-26 10:34AM EDT | 28.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MOS240628P00029000 | 2024-06-26 3:50PM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MOS240628P00029500 | 2024-06-26 3:50PM EDT | 29.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| MOS240628P00030000 | 2024-06-25 1:21PM EDT | 30.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MOS240628P00031000 | 2024-06-18 2:44PM EDT | 31.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240628P00032000 | 2024-06-21 2:05PM EDT | 32.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS240628P00033000 | 2024-06-24 9:45AM EDT | 33.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MOS240628P00034000 | 2024-05-20 11:15AM EDT | 34.00 | 3.53 | 6.40 | 7.00 | 0.00 | - | 1 | 0 | 442.77% |
| MOS240628P00035000 | 2024-06-26 11:15AM EDT | 35.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOS240628P00040000 | 2024-06-12 2:32PM EDT | 40.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.