The Mosaic Company (MOS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240705C00025000 | 2024-06-24 12:55PM EDT | 25.00 | 3.80 | 4.45 | 4.55 | 0.00 | - | 5 | 6 | 59.77% |
| MOS240705C00026500 | 2024-06-18 10:16AM EDT | 26.50 | 1.05 | 2.92 | 3.05 | 0.00 | - | - | 0 | 49.22% |
| MOS240705C00027000 | 2024-06-25 1:33PM EDT | 27.00 | 2.23 | 2.44 | 3.40 | +0.48 | +27.43% | 3 | 23 | 73.24% |
| MOS240705C00027500 | 2024-06-26 10:47AM EDT | 27.50 | 1.70 | 1.98 | 2.15 | +0.53 | +45.30% | 2 | 101 | 44.92% |
| MOS240705C00028000 | 2024-06-26 10:45AM EDT | 28.00 | 1.29 | 0.37 | 1.60 | 0.00 | - | 1 | 472 | 33.20% |
| MOS240705C00028500 | 2024-06-26 10:34AM EDT | 28.50 | 0.90 | 1.10 | 1.17 | -0.13 | -12.62% | 1 | 69 | 30.27% |
| MOS240705C00029000 | 2024-06-26 2:11PM EDT | 29.00 | 0.73 | 0.74 | 0.77 | +0.08 | +12.31% | 90 | 522 | 26.76% |
| MOS240705C00029500 | 2024-06-26 11:25AM EDT | 29.50 | 0.35 | 0.44 | 0.47 | -0.11 | -23.91% | 205 | 238 | 25.59% |
| MOS240705C00030000 | 2024-06-26 12:16PM EDT | 30.00 | 0.22 | 0.23 | 0.26 | -0.05 | -18.52% | 12 | 416 | 24.90% |
| MOS240705C00030500 | 2024-06-26 11:08AM EDT | 30.50 | 0.10 | 0.11 | 0.16 | -0.05 | -33.33% | 1 | 26 | 26.66% |
| MOS240705C00031000 | 2024-06-26 2:23PM EDT | 31.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 6 | 121 | 24.61% |
| MOS240705C00032000 | 2024-06-17 1:47PM EDT | 32.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 4 | 37 | 38.67% |
| MOS240705C00032500 | 2024-06-21 10:03AM EDT | 32.50 | 0.03 | 0.01 | 0.26 | 0.00 | - | 15 | 15 | 60.16% |
| MOS240705C00033000 | 2024-06-05 1:28PM EDT | 33.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 7 | 48 | 44.53% |
| MOS240705C00034000 | 2024-06-24 12:52PM EDT | 34.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 10 | 46 | 50.39% |
| MOS240705C00036000 | 2024-06-24 3:31PM EDT | 36.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 3 | 97.27% |
| MOS240705C00039000 | 2024-06-17 1:39PM EDT | 39.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | - | 3 | 133.98% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240705P00024000 | 2024-06-26 1:29PM EDT | 24.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 15 | 1 | 60.16% |
| MOS240705P00025000 | 2024-06-25 2:39PM EDT | 25.00 | 0.01 | 0.01 | 0.45 | -0.09 | -90.00% | 7 | 14 | 84.96% |
| MOS240705P00025500 | 2024-06-17 3:15PM EDT | 25.50 | 0.15 | 0.01 | 1.25 | 0.00 | - | - | 2 | 111.52% |
| MOS240705P00026000 | 2024-06-20 9:40AM EDT | 26.00 | 0.17 | 0.01 | 1.20 | 0.00 | - | 1 | 53 | 100.59% |
| MOS240705P00026500 | 2024-06-25 3:19PM EDT | 26.50 | 0.03 | 0.01 | 0.10 | -0.37 | -92.50% | 2 | 3 | 48.63% |
| MOS240705P00027000 | 2024-06-26 10:22AM EDT | 27.00 | 0.04 | 0.03 | 0.16 | -0.01 | -20.00% | 1 | 246 | 48.44% |
| MOS240705P00027500 | 2024-06-24 11:16AM EDT | 27.50 | 0.17 | 0.03 | 0.06 | 0.00 | - | 6 | 13 | 30.66% |
| MOS240705P00028000 | 2024-06-25 2:39PM EDT | 28.00 | 0.10 | 0.07 | 0.09 | -0.05 | -33.33% | 2 | 168 | 27.54% |
| MOS240705P00028500 | 2024-06-26 11:09AM EDT | 28.50 | 0.18 | 0.13 | 0.16 | -0.30 | -62.50% | 10 | 44 | 25.98% |
| MOS240705P00029000 | 2024-06-26 11:09AM EDT | 29.00 | 0.31 | 0.26 | 0.28 | -0.15 | -32.61% | 10 | 117 | 24.32% |
| MOS240705P00030000 | 2024-06-25 3:57PM EDT | 30.00 | 0.81 | 0.75 | 0.80 | -1.32 | -61.97% | 5 | 125 | 24.02% |
| MOS240705P00031000 | 2024-05-29 3:29PM EDT | 31.00 | 1.64 | 1.10 | 1.64 | 0.00 | - | - | 0 | 27.15% |
| MOS240705P00033000 | 2024-06-26 10:28AM EDT | 33.00 | 3.75 | 2.43 | 3.60 | -1.20 | -24.24% | 5 | 0 | 41.80% |
© 2024 Yahoo. All rights reserved.