The Mosaic Company (MOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240920C00015000 | 2024-05-22 12:40PM EDT | 15.00 | 16.61 | 12.00 | 12.70 | 0.00 | - | 4 | 4 | 73.44% |
| MOS240920C00017500 | 2024-06-07 11:58AM EDT | 17.50 | 11.23 | 9.75 | 10.85 | 0.00 | - | 7 | 7 | 79.54% |
| MOS240920C00020000 | 2024-06-13 12:01PM EDT | 20.00 | 7.93 | 7.35 | 8.15 | 0.00 | - | 5 | 36 | 59.38% |
| MOS240920C00022500 | 2024-06-14 10:33AM EDT | 22.50 | 5.25 | 5.15 | 5.30 | -1.20 | -18.60% | 6 | 55 | 44.09% |
| MOS240920C00025000 | 2024-06-14 3:26PM EDT | 25.00 | 3.25 | 2.86 | 3.50 | -0.40 | -10.96% | 14 | 956 | 42.19% |
| MOS240920C00027500 | 2024-06-14 3:51PM EDT | 27.50 | 1.65 | 1.76 | 1.88 | -0.40 | -19.51% | 26 | 2,071 | 36.43% |
| MOS240920C00030000 | 2024-06-14 3:58PM EDT | 30.00 | 0.94 | 0.84 | 0.97 | -0.09 | -8.74% | 65 | 2,910 | 35.65% |
| MOS240920C00032500 | 2024-06-14 3:47PM EDT | 32.50 | 0.40 | 0.35 | 0.67 | -0.09 | -18.37% | 1,320 | 2,674 | 40.53% |
| MOS240920C00035000 | 2024-06-14 2:58PM EDT | 35.00 | 0.21 | 0.17 | 0.22 | 0.00 | - | 20 | 3,144 | 35.79% |
| MOS240920C00037500 | 2024-06-14 3:26PM EDT | 37.50 | 0.12 | 0.02 | 0.32 | +0.03 | +33.33% | 1 | 996 | 46.68% |
| MOS240920C00040000 | 2024-06-14 11:48AM EDT | 40.00 | 0.14 | 0.06 | 0.14 | +0.06 | +75.00% | 2 | 2,933 | 44.34% |
| MOS240920C00042500 | 2024-06-12 3:59PM EDT | 42.50 | 0.09 | 0.01 | 0.40 | 0.00 | - | 1 | 132 | 53.52% |
| MOS240920C00045000 | 2024-06-11 2:29PM EDT | 45.00 | 0.07 | 0.01 | 0.60 | 0.00 | - | 40 | 1,261 | 63.67% |
| MOS240920C00047500 | 2024-06-14 9:30AM EDT | 47.50 | 0.04 | 0.00 | 0.55 | 0.00 | - | 20 | 20 | 67.09% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240920P00015000 | 2024-06-11 9:51AM EDT | 15.00 | 0.03 | 0.02 | 2.15 | 0.00 | - | - | 5 | 119.82% |
| MOS240920P00017500 | 2024-06-07 11:52AM EDT | 17.50 | 0.08 | 0.01 | 1.34 | 0.00 | - | 200 | 219 | 80.96% |
| MOS240920P00020000 | 2024-06-13 3:36PM EDT | 20.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 4 | 95 | 40.92% |
| MOS240920P00022500 | 2024-06-14 12:02PM EDT | 22.50 | 0.33 | 0.31 | 0.86 | +0.06 | +22.22% | 4 | 2,874 | 50.00% |
| MOS240920P00025000 | 2024-06-14 3:53PM EDT | 25.00 | 0.93 | 0.88 | 0.93 | +0.21 | +29.17% | 15 | 6,228 | 33.79% |
| MOS240920P00027500 | 2024-06-14 2:55PM EDT | 27.50 | 1.93 | 1.92 | 1.97 | +0.21 | +12.21% | 35 | 1,824 | 31.98% |
| MOS240920P00030000 | 2024-06-14 2:44PM EDT | 30.00 | 3.69 | 3.45 | 3.90 | +0.53 | +16.77% | 417 | 2,637 | 37.43% |
| MOS240920P00032500 | 2024-06-14 1:14PM EDT | 32.50 | 5.69 | 5.45 | 5.60 | +0.59 | +11.57% | 42 | 3,544 | 29.40% |
| MOS240920P00035000 | 2024-06-14 12:36PM EDT | 35.00 | 7.81 | 6.80 | 7.95 | +0.96 | +14.01% | 1 | 1,443 | 30.57% |
| MOS240920P00037500 | 2024-06-14 2:36PM EDT | 37.50 | 10.45 | 9.90 | 10.40 | +0.55 | +5.56% | 716 | 982 | 33.01% |
| MOS240920P00040000 | 2024-06-14 2:31PM EDT | 40.00 | 13.00 | 11.60 | 14.45 | +0.60 | +4.84% | 57 | 70 | 88.04% |
| MOS240920P00042500 | 2024-04-03 10:14AM EDT | 42.50 | 10.30 | 11.85 | 14.30 | 0.00 | - | 1 | 49 | 0.00% |
© 2024 Yahoo. All rights reserved.