The Mosaic Company (MOS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240607C00027000 | 2024-05-03 2:33PM EDT | 27.00 | 2.02 | 2.38 | 4.30 | 0.00 | - | 1 | 1 | 151.95% |
| MOS240607C00028000 | 2024-05-29 3:44PM EDT | 28.00 | 2.02 | 1.37 | 3.50 | 0.00 | - | 2 | 1 | 142.97% |
| MOS240607C00029000 | 2024-05-31 11:34AM EDT | 29.00 | 1.34 | 1.23 | 2.81 | 0.00 | - | 4 | 14 | 75.78% |
| MOS240607C00029500 | 2024-05-31 2:30PM EDT | 29.50 | 1.15 | 1.13 | 1.33 | 0.00 | - | 12 | 15 | 47.27% |
| MOS240607C00030000 | 2024-06-03 10:27AM EDT | 30.00 | 0.80 | 0.72 | 0.78 | -0.16 | -16.67% | 1 | 241 | 30.86% |
| MOS240607C00030500 | 2024-06-03 10:29AM EDT | 30.50 | 0.55 | 0.40 | 0.44 | -0.05 | -8.33% | 33 | 169 | 28.32% |
| MOS240607C00031000 | 2024-06-03 10:52AM EDT | 31.00 | 0.24 | 0.18 | 0.23 | -0.17 | -41.46% | 91 | 392 | 28.52% |
| MOS240607C00031500 | 2024-06-03 10:46AM EDT | 31.50 | 0.14 | 0.08 | 0.12 | -0.05 | -26.32% | 53 | 331 | 30.08% |
| MOS240607C00032000 | 2024-06-03 10:40AM EDT | 32.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 67 | 517 | 31.64% |
| MOS240607C00032500 | 2024-06-03 10:58AM EDT | 32.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 41 | 114 | 33.20% |
| MOS240607C00033000 | 2024-06-03 9:30AM EDT | 33.00 | 0.03 | 0.01 | 0.04 | -0.01 | -20.00% | 14 | 92 | 41.80% |
| MOS240607C00033500 | 2024-05-28 2:38PM EDT | 33.50 | 0.04 | 0.01 | 0.45 | 0.00 | - | 33 | 55 | 76.56% |
| MOS240607C00034000 | 2024-05-28 2:58PM EDT | 34.00 | 0.03 | 0.01 | 2.14 | 0.00 | - | 10 | 58 | 160.35% |
| MOS240607C00034500 | 2024-05-22 3:52PM EDT | 34.50 | 0.10 | 0.01 | 0.05 | 0.00 | - | - | 6 | 57.03% |
| MOS240607C00035000 | 2024-05-22 2:26PM EDT | 35.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | 2 | 4 | 56.25% |
| MOS240607C00035500 | 2024-05-23 3:13PM EDT | 35.50 | 0.02 | 0.00 | 0.71 | 0.00 | - | - | 8 | 121.68% |
| MOS240607C00036000 | 2024-06-03 10:39AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 2 | 62.50% |
| MOS240607C00037000 | 2024-06-03 9:52AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 46 | 65.63% |
| MOS240607C00038000 | 2024-05-28 10:17AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 5 | 71.88% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240607P00020000 | 2024-05-23 10:29AM EDT | 20.00 | 0.45 | 0.00 | 2.13 | 0.00 | - | - | 15 | 391.21% |
| MOS240607P00023000 | 2024-05-08 3:36PM EDT | 23.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
| MOS240607P00024000 | 2024-04-25 3:26PM EDT | 24.00 | 0.08 | 0.00 | 1.12 | 0.00 | - | - | 5 | 208.98% |
| MOS240607P00025000 | 2024-06-03 10:38AM EDT | 25.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 12 | 22 | 91.41% |
| MOS240607P00026000 | 2024-05-08 12:15PM EDT | 26.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 2 | 65 | 69.53% |
| MOS240607P00027000 | 2024-05-13 3:59PM EDT | 27.00 | 0.16 | 0.01 | 0.77 | 0.00 | - | 1 | 41 | 116.99% |
| MOS240607P00027500 | 2024-05-30 9:33AM EDT | 27.50 | 0.05 | 0.01 | 2.15 | 0.00 | - | 1 | 2 | 169.73% |
| MOS240607P00028000 | 2024-05-31 3:05PM EDT | 28.00 | 0.02 | 0.01 | 0.13 | -0.02 | -50.00% | 2 | 294 | 54.30% |
| MOS240607P00028500 | 2024-05-31 11:01AM EDT | 28.50 | 0.07 | 0.02 | 0.05 | 0.00 | - | 2 | 17 | 41.80% |
| MOS240607P00029000 | 2024-05-31 3:59PM EDT | 29.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 2 | 88 | 35.55% |
| MOS240607P00029500 | 2024-06-03 10:18AM EDT | 29.50 | 0.11 | 0.09 | 0.12 | -0.03 | -21.43% | 17 | 154 | 33.99% |
| MOS240607P00030000 | 2024-06-03 10:56AM EDT | 30.00 | 0.24 | 0.22 | 0.26 | +0.03 | +14.29% | 31 | 232 | 34.96% |
| MOS240607P00030500 | 2024-06-03 10:23AM EDT | 30.50 | 0.41 | 0.43 | 0.51 | +0.01 | +2.50% | 28 | 61 | 38.18% |
| MOS240607P00031000 | 2024-06-03 9:44AM EDT | 31.00 | 0.77 | 0.72 | 0.78 | +0.12 | +18.46% | 5 | 95 | 37.40% |
| MOS240607P00031500 | 2024-06-03 10:21AM EDT | 31.50 | 1.10 | 1.13 | 1.20 | -0.49 | -30.82% | 102 | 52 | 43.36% |
| MOS240607P00032000 | 2024-05-31 10:27AM EDT | 32.00 | 1.86 | 1.54 | 1.71 | 0.00 | - | 9 | 63 | 54.69% |
| MOS240607P00032500 | 2024-05-31 2:34PM EDT | 32.50 | 2.15 | 1.88 | 2.22 | 0.00 | - | 1 | 15 | 65.43% |
| MOS240607P00033000 | 2024-05-31 2:33PM EDT | 33.00 | 2.63 | 1.69 | 2.75 | 0.00 | - | 17 | 20 | 77.54% |
| MOS240607P00034000 | 2024-05-31 11:11AM EDT | 34.00 | 3.81 | 1.77 | 4.15 | 0.00 | - | 2 | 2 | 131.64% |
| MOS240607P00035000 | 2024-05-29 11:58AM EDT | 35.00 | 5.00 | 2.69 | 4.70 | 0.00 | - | 12 | 16 | 104.49% |
| MOS240607P00035500 | 2024-05-28 11:18AM EDT | 35.50 | 4.50 | 4.95 | 5.50 | 0.00 | - | 8 | 7 | 114.65% |
| MOS240607P00036000 | 2024-05-23 12:11PM EDT | 36.00 | 4.75 | 4.80 | 5.75 | 0.00 | - | - | 2 | 124.81% |
| MOS240607P00041000 | 2024-05-28 11:39AM EDT | 41.00 | 9.90 | 10.45 | 10.70 | 0.00 | - | 1 | 1 | 155.47% |
© 2024 Yahoo. All rights reserved.