The Mosaic Company (MOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS241220C00015000 | 2024-06-11 12:45PM EDT | 15.00 | 13.32 | 11.80 | 13.25 | 0.00 | - | 2 | 6 | 61.43% |
| MOS241220C00020000 | 2024-06-05 11:57AM EDT | 20.00 | 9.50 | 7.65 | 7.90 | 0.00 | - | 4 | 73 | 46.09% |
| MOS241220C00022500 | 2024-06-07 3:16PM EDT | 22.50 | 7.19 | 4.95 | 6.00 | 0.00 | - | 1 | 2 | 44.29% |
| MOS241220C00025000 | 2024-06-14 10:24AM EDT | 25.00 | 4.10 | 3.30 | 5.05 | -0.62 | -13.14% | 302 | 590 | 52.08% |
| MOS241220C00027500 | 2024-06-14 11:05AM EDT | 27.50 | 2.70 | 2.43 | 2.84 | -0.25 | -8.47% | 2 | 769 | 38.43% |
| MOS241220C00030000 | 2024-06-14 12:12PM EDT | 30.00 | 1.72 | 1.52 | 1.73 | -0.17 | -8.99% | 49 | 256 | 35.89% |
| MOS241220C00032500 | 2024-06-14 10:50AM EDT | 32.50 | 1.00 | 0.96 | 1.26 | -0.27 | -21.26% | 9 | 272 | 38.26% |
| MOS241220C00035000 | 2024-06-14 11:28AM EDT | 35.00 | 0.61 | 0.54 | 0.97 | +0.03 | +5.17% | 17 | 487 | 40.87% |
| MOS241220C00037500 | 2024-06-14 12:27PM EDT | 37.50 | 0.33 | 0.30 | 0.44 | -0.14 | -29.79% | 7 | 109 | 36.48% |
| MOS241220C00040000 | 2024-06-14 10:04AM EDT | 40.00 | 0.22 | 0.17 | 0.40 | -0.05 | -18.52% | 5 | 40 | 40.28% |
| MOS241220C00042500 | 2024-06-06 2:54PM EDT | 42.50 | 0.27 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 57.76% |
| MOS241220C00045000 | 2024-06-04 10:17AM EDT | 45.00 | 0.23 | 0.00 | 2.22 | 0.00 | - | 2 | 22 | 64.31% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS241220P00017500 | 2024-05-23 3:36PM EDT | 17.50 | 0.08 | 0.01 | 0.24 | 0.00 | - | 4 | 30 | 43.26% |
| MOS241220P00020000 | 2024-06-12 12:20PM EDT | 20.00 | 0.27 | 0.33 | 0.45 | 0.00 | - | 4 | 1,078 | 38.87% |
| MOS241220P00022500 | 2024-06-13 12:24PM EDT | 22.50 | 0.71 | 0.62 | 0.88 | 0.00 | - | 1 | 169 | 36.18% |
| MOS241220P00025000 | 2024-06-14 9:48AM EDT | 25.00 | 1.58 | 1.40 | 1.63 | +0.18 | +12.86% | 21 | 281 | 34.40% |
| MOS241220P00027500 | 2024-06-14 2:57PM EDT | 27.50 | 2.65 | 2.53 | 2.74 | +0.20 | +8.16% | 23 | 400 | 32.79% |
| MOS241220P00030000 | 2024-06-13 12:08PM EDT | 30.00 | 3.80 | 2.82 | 4.20 | 0.00 | - | 38 | 514 | 30.96% |
| MOS241220P00032500 | 2024-06-10 12:02PM EDT | 32.50 | 5.01 | 5.85 | 6.10 | 0.00 | - | 123 | 189 | 30.57% |
| MOS241220P00035000 | 2024-06-13 11:38AM EDT | 35.00 | 7.60 | 7.30 | 8.95 | 0.00 | - | 63 | 214 | 43.19% |
| MOS241220P00037500 | 2024-06-10 12:19PM EDT | 37.50 | 10.35 | 10.30 | 10.55 | +1.25 | +13.74% | 1 | 353 | 30.27% |
| MOS241220P00040000 | 2024-06-07 1:35PM EDT | 40.00 | 11.55 | 11.85 | 13.15 | 0.00 | - | 10 | 102 | 37.84% |
| MOS241220P00042500 | 2024-05-20 3:32PM EDT | 42.50 | 11.80 | 14.50 | 15.65 | 0.00 | - | 6 | 17 | 42.04% |
© 2024 Yahoo. All rights reserved.