The Mosaic Company (MOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240503C00025000 | 2024-04-15 11:00AM EDT | 25.00 | 6.32 | 1.96 | 4.95 | 0.00 | - | 4 | 4 | 150.00% |
| MOS240503C00028000 | 2024-05-02 3:57PM EDT | 28.00 | 0.55 | 0.49 | 0.56 | -1.96 | -78.09% | 115 | 36 | 53.13% |
| MOS240503C00028500 | 2024-05-02 3:57PM EDT | 28.50 | 0.24 | 0.20 | 0.24 | -1.47 | -85.96% | 485 | 35 | 47.66% |
| MOS240503C00029000 | 2024-05-02 2:21PM EDT | 29.00 | 0.06 | 0.06 | 0.09 | -1.46 | -96.05% | 104 | 91 | 49.22% |
| MOS240503C00029500 | 2024-05-02 12:36PM EDT | 29.50 | 0.01 | 0.00 | 0.04 | -1.04 | -99.05% | 287 | 216 | 56.25% |
| MOS240503C00030000 | 2024-05-02 3:45PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.80 | -98.77% | 206 | 451 | 56.25% |
| MOS240503C00030500 | 2024-05-02 2:04PM EDT | 30.50 | 0.01 | 0.00 | 0.38 | -0.59 | -98.33% | 110 | 446 | 139.84% |
| MOS240503C00031000 | 2024-05-02 12:19PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | -0.49 | -98.00% | 141 | 636 | 81.25% |
| MOS240503C00031500 | 2024-05-02 2:50PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 58 | 427 | 87.50% |
| MOS240503C00032000 | 2024-05-02 3:24PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 53 | 560 | 96.88% |
| MOS240503C00032500 | 2024-05-02 3:09PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 44 | 522 | 106.25% |
| MOS240503C00033000 | 2024-05-02 3:01PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | -0.07 | -77.78% | 206 | 1,299 | 118.75% |
| MOS240503C00033500 | 2024-05-02 11:10AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 15 | 238 | 131.25% |
| MOS240503C00034000 | 2024-05-01 1:38PM EDT | 34.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 20 | 750 | 235.94% |
| MOS240503C00034500 | 2024-05-01 9:33AM EDT | 34.50 | 0.13 | 0.00 | 0.02 | 0.00 | - | 5 | 213 | 162.50% |
| MOS240503C00035000 | 2024-05-02 10:37AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 471 | 156.25% |
| MOS240503C00035500 | 2024-05-02 12:43PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3 | 38 | 168.75% |
| MOS240503C00036000 | 2024-04-30 3:29PM EDT | 36.00 | 0.35 | 0.00 | 0.01 | +0.30 | +600.00% | 10 | 97 | 175.00% |
| MOS240503C00036500 | 2024-04-16 9:49AM EDT | 36.50 | 0.06 | 0.00 | 1.93 | 0.00 | - | - | 5 | 547.66% |
| MOS240503C00037000 | 2024-04-30 3:29PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 108 | 212.50% |
| MOS240503C00037500 | 2024-04-22 3:51PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 30 | 218.75% |
| MOS240503C00038000 | 2024-04-08 12:09PM EDT | 38.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 212.50% |
| MOS240503C00039000 | 2024-04-19 11:31AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 31 | 225.00% |
| MOS240503C00040000 | 2024-04-09 3:37PM EDT | 40.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | - | 1 | 534.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240503P00025500 | 2024-05-01 11:14AM EDT | 25.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 98.44% |
| MOS240503P00026000 | 2024-04-26 3:52PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 19 | 98.44% |
| MOS240503P00026500 | 2024-05-02 9:38AM EDT | 26.50 | 0.05 | 0.00 | 1.91 | +0.03 | +150.00% | 3 | 584 | 305.08% |
| MOS240503P00027000 | 2024-05-02 12:27PM EDT | 27.00 | 0.03 | 0.00 | 0.51 | -0.03 | -50.00% | 21 | 49 | 131.64% |
| MOS240503P00027500 | 2024-05-02 3:50PM EDT | 27.50 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 217 | 120 | 46.88% |
| MOS240503P00028000 | 2024-05-02 3:50PM EDT | 28.00 | 0.11 | 0.07 | 0.11 | -0.07 | -38.89% | 305 | 317 | 45.31% |
| MOS240503P00028500 | 2024-05-02 3:31PM EDT | 28.50 | 0.27 | 0.28 | 0.32 | -0.03 | -10.00% | 149 | 294 | 45.90% |
| MOS240503P00029000 | 2024-05-02 3:54PM EDT | 29.00 | 0.56 | 0.60 | 0.69 | +0.12 | +27.27% | 166 | 853 | 51.56% |
| MOS240503P00029500 | 2024-05-02 3:10PM EDT | 29.50 | 1.21 | 0.83 | 2.26 | +0.56 | +86.15% | 379 | 628 | 148.44% |
| MOS240503P00030000 | 2024-05-02 2:32PM EDT | 30.00 | 2.21 | 0.53 | 2.20 | +1.34 | +154.02% | 165 | 912 | 204.69% |
| MOS240503P00030500 | 2024-05-02 10:56AM EDT | 30.50 | 2.15 | 1.36 | 2.71 | +0.98 | +83.76% | 20 | 240 | 232.42% |
| MOS240503P00031000 | 2024-05-02 12:16PM EDT | 31.00 | 2.89 | 2.04 | 4.40 | +1.35 | +87.66% | 33 | 541 | 258.98% |
| MOS240503P00031500 | 2024-05-01 12:24PM EDT | 31.50 | 1.89 | 2.00 | 5.00 | 0.00 | - | 9 | 90 | 234.38% |
| MOS240503P00032000 | 2024-05-01 3:00PM EDT | 32.00 | 2.01 | 2.49 | 5.15 | 0.00 | - | 25 | 245 | 208.59% |
| MOS240503P00032500 | 2024-05-01 12:05PM EDT | 32.50 | 2.68 | 3.10 | 5.95 | 0.00 | - | 1 | 3 | 280.47% |
| MOS240503P00033000 | 2024-05-02 2:53PM EDT | 33.00 | 4.76 | 2.98 | 5.90 | +2.70 | +131.07% | 1 | 123 | 481.64% |
| MOS240503P00034000 | 2024-04-17 10:29AM EDT | 34.00 | 3.35 | 5.35 | 6.20 | 0.00 | - | 2 | 3 | 260.16% |
| MOS240503P00035000 | 2024-04-11 3:54PM EDT | 35.00 | 3.12 | 5.15 | 8.50 | 0.00 | - | 1 | 0 | 308.59% |
© 2024 Yahoo. All rights reserved.