The Mosaic Company (MOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS250117C00015000 | 2024-06-20 3:08PM EDT | 15.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS250117C00017500 | 2024-06-20 3:53PM EDT | 17.50 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS250117C00020000 | 2024-06-25 10:18AM EDT | 20.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MOS250117C00022250 | 2024-06-20 3:29PM EDT | 22.25 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS250117C00022500 | 2023-02-01 11:03AM EDT | 22.50 | 28.30 | 35.55 | 36.95 | 0.00 | - | 1 | 6 | 0.00% |
| MOS250117C00024750 | 2024-06-26 3:17PM EDT | 24.75 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS250117C00025000 | 2023-03-10 3:50PM EDT | 25.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117C00027250 | 2024-06-26 2:24PM EDT | 27.25 | 4.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MOS250117C00027500 | 2023-02-10 11:25AM EDT | 27.50 | 26.20 | 23.90 | 25.30 | 0.00 | - | 3 | 10 | 361.72% |
| MOS250117C00029750 | 2024-06-26 12:06PM EDT | 29.75 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MOS250117C00030000 | 2023-02-23 4:42PM EDT | 30.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MOS250117C00032250 | 2024-06-26 3:47PM EDT | 32.25 | 2.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MOS250117C00032500 | 2023-02-28 4:33PM EDT | 32.50 | 24.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MOS250117C00034750 | 2024-06-26 3:26PM EDT | 34.75 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MOS250117C00035000 | 2023-03-10 11:55AM EDT | 35.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MOS250117C00037250 | 2024-06-26 2:53PM EDT | 37.25 | 0.85 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| MOS250117C00037500 | 2023-03-07 1:51PM EDT | 37.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MOS250117C00039750 | 2024-06-25 1:28PM EDT | 39.75 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MOS250117C00040000 | 2023-02-24 1:50PM EDT | 40.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MOS250117C00042250 | 2024-06-26 2:16PM EDT | 42.25 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MOS250117C00042500 | 2023-02-24 11:40AM EDT | 42.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MOS250117C00044750 | 2024-06-24 1:05PM EDT | 44.75 | 0.21 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MOS250117C00045000 | 2023-03-13 12:19PM EDT | 45.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MOS250117C00047250 | 2024-06-25 1:03PM EDT | 47.25 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MOS250117C00047500 | 2023-03-13 1:54PM EDT | 47.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MOS250117C00049750 | 2024-06-25 1:02PM EDT | 49.75 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MOS250117C00050000 | 2023-03-13 2:09PM EDT | 50.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MOS250117C00052250 | 2024-06-25 9:36AM EDT | 52.25 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MOS250117C00052500 | 2023-03-10 11:31AM EDT | 52.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MOS250117C00054750 | 2024-06-06 10:07AM EDT | 54.75 | 0.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MOS250117C00055000 | 2023-03-10 3:26PM EDT | 55.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MOS250117C00057250 | 2024-06-13 10:04AM EDT | 57.25 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS250117C00057500 | 2023-03-10 12:54PM EDT | 57.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MOS250117C00059750 | 2024-06-24 9:35AM EDT | 59.75 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS250117C00060000 | 2023-03-10 10:34AM EDT | 60.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MOS250117C00062250 | 2024-06-18 9:30AM EDT | 62.25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS250117C00062500 | 2023-03-13 3:29PM EDT | 62.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS250117C00064750 | 2024-06-24 1:58PM EDT | 64.75 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS250117C00065000 | 2023-03-13 3:35PM EDT | 65.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MOS250117C00069750 | 2024-04-15 11:21AM EDT | 69.75 | 0.07 | 0.01 | 0.15 | 0.00 | - | 110 | 373 | 51.56% |
| MOS250117C00070000 | 2023-03-13 3:05PM EDT | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MOS250117C00074750 | 2024-06-13 10:25AM EDT | 74.75 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS250117C00075000 | 2023-03-13 1:27PM EDT | 75.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MOS250117C00079750 | 2024-06-07 10:45AM EDT | 79.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MOS250117C00080000 | 2023-03-08 1:07PM EDT | 80.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS250117C00084750 | 2024-06-11 9:30AM EDT | 84.75 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MOS250117C00085000 | 2023-03-13 2:19PM EDT | 85.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS250117P00015000 | 2024-06-14 2:33PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| MOS250117P00017500 | 2024-06-26 10:41AM EDT | 17.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MOS250117P00020000 | 2024-06-26 9:49AM EDT | 20.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MOS250117P00022250 | 2024-06-24 1:30PM EDT | 22.25 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MOS250117P00022500 | 2023-02-14 12:50PM EDT | 22.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MOS250117P00024750 | 2024-06-26 1:52PM EDT | 24.75 | 1.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| MOS250117P00025000 | 2023-03-07 3:50PM EDT | 25.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MOS250117P00027250 | 2024-06-26 1:50PM EDT | 27.25 | 1.78 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| MOS250117P00027500 | 2023-02-07 3:50PM EDT | 27.50 | 1.80 | 1.05 | 1.68 | 0.00 | - | 1 | 1 | 30.49% |
| MOS250117P00029750 | 2024-06-25 1:30PM EDT | 29.75 | 2.99 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| MOS250117P00030000 | 2023-03-10 4:49PM EDT | 30.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MOS250117P00032250 | 2024-06-26 2:53PM EDT | 32.25 | 4.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00032500 | 2023-03-13 2:28PM EDT | 32.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MOS250117P00034750 | 2024-06-26 10:37AM EDT | 34.75 | 6.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MOS250117P00035000 | 2023-03-13 9:30AM EDT | 35.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS250117P00037250 | 2024-06-26 2:13PM EDT | 37.25 | 8.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MOS250117P00037500 | 2023-03-10 2:32PM EDT | 37.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MOS250117P00039750 | 2024-06-26 1:33PM EDT | 39.75 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MOS250117P00040000 | 2023-03-10 2:34PM EDT | 40.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MOS250117P00042250 | 2024-06-20 2:56PM EDT | 42.25 | 14.25 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 0.00% |
| MOS250117P00042500 | 2023-03-09 3:04PM EDT | 42.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MOS250117P00044750 | 2024-06-17 3:42PM EDT | 44.75 | 17.82 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| MOS250117P00045000 | 2023-03-03 2:34PM EDT | 45.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MOS250117P00047250 | 2024-06-06 2:55PM EDT | 47.25 | 17.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MOS250117P00047500 | 2023-03-10 1:10PM EDT | 47.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS250117P00049750 | 2024-03-08 1:07PM EDT | 49.75 | 18.22 | 15.30 | 16.95 | 0.00 | - | 1 | 10 | 0.00% |
| MOS250117P00050000 | 2023-03-10 2:11PM EDT | 50.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MOS250117P00052250 | 2024-06-20 3:03PM EDT | 52.25 | 24.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MOS250117P00052500 | 2023-03-07 4:23PM EDT | 52.50 | 8.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00054750 | 2024-06-18 2:00PM EDT | 54.75 | 27.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00055000 | 2023-03-08 4:26PM EDT | 55.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00057250 | 2023-08-31 11:24AM EDT | 57.25 | 18.95 | 21.50 | 21.90 | 0.00 | - | 40 | 10 | 0.00% |
| MOS250117P00059750 | 2023-05-09 10:36AM EDT | 59.75 | 23.30 | 24.20 | 24.50 | 0.00 | - | 8 | 0 | 0.00% |
| MOS250117P00060000 | 2023-02-27 4:45PM EDT | 60.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MOS250117P00062250 | 2023-05-05 9:40AM EDT | 62.25 | 24.70 | 28.85 | 29.50 | 0.00 | - | 4 | 5 | 0.00% |
| MOS250117P00062500 | 2022-11-03 10:19AM EDT | 62.50 | 21.70 | 19.05 | 21.15 | 0.00 | - | - | 40 | 0.00% |
| MOS250117P00064750 | 2023-05-15 10:42AM EDT | 64.75 | 29.00 | 27.45 | 32.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00065000 | 2022-11-14 11:53AM EDT | 65.00 | 20.16 | 22.40 | 23.70 | 0.00 | - | 1 | 3 | 0.00% |
| MOS250117P00069750 | 2023-05-04 2:56PM EDT | 69.75 | 31.52 | 36.10 | 37.25 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00070000 | 2023-02-10 3:08PM EDT | 70.00 | 20.96 | 22.30 | 23.30 | 0.00 | - | - | 5 | 0.00% |
| MOS250117P00085000 | 2022-10-07 1:52PM EDT | 85.00 | 36.84 | 37.60 | 38.95 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.