The Mosaic Company (MOS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS260116C00015000 | 2024-05-30 10:15AM EDT | 15.00 | 15.50 | 14.00 | 17.35 | 0.00 | - | 1 | 2 | 59.38% |
| MOS260116C00017500 | 2024-05-09 3:48PM EDT | 17.50 | 13.46 | 11.50 | 15.30 | 0.00 | - | 1 | 86 | 55.13% |
| MOS260116C00020000 | 2024-05-31 9:49AM EDT | 20.00 | 11.71 | 11.15 | 12.85 | +0.31 | +2.72% | 12 | 25 | 46.27% |
| MOS260116C00022500 | 2024-05-29 1:04PM EDT | 22.50 | 8.90 | 8.00 | 12.35 | 0.00 | - | 2 | 54 | 55.85% |
| MOS260116C00025000 | 2024-05-20 1:44PM EDT | 25.00 | 8.87 | 7.40 | 10.00 | 0.00 | - | 5 | 654 | 47.31% |
| MOS260116C00027500 | 2024-05-21 10:26AM EDT | 27.50 | 7.32 | 5.00 | 7.95 | 0.00 | - | 2 | 31 | 41.38% |
| MOS260116C00030000 | 2024-05-31 11:39AM EDT | 30.00 | 5.50 | 5.75 | 6.35 | -0.05 | -0.90% | 16 | 697 | 38.21% |
| MOS260116C00032500 | 2024-05-31 1:50PM EDT | 32.50 | 4.80 | 4.20 | 5.10 | -0.96 | -16.67% | 2 | 269 | 36.55% |
| MOS260116C00035000 | 2024-05-30 3:31PM EDT | 35.00 | 3.68 | 1.82 | 4.15 | 0.00 | - | 26 | 1,747 | 35.88% |
| MOS260116C00037500 | 2024-05-30 9:53AM EDT | 37.50 | 3.00 | 2.48 | 3.30 | 0.00 | - | 50 | 272 | 34.95% |
| MOS260116C00040000 | 2024-05-29 12:22PM EDT | 40.00 | 2.45 | 2.27 | 2.98 | 0.00 | - | 1 | 1,199 | 36.72% |
| MOS260116C00042500 | 2024-05-29 1:51PM EDT | 42.50 | 1.98 | 1.70 | 2.31 | 0.00 | - | 11 | 129 | 35.50% |
| MOS260116C00045000 | 2024-05-30 9:49AM EDT | 45.00 | 1.74 | 1.20 | 2.21 | 0.00 | - | 10 | 404 | 37.74% |
| MOS260116C00047500 | 2024-05-29 11:18AM EDT | 47.50 | 1.42 | 0.80 | 1.62 | 0.00 | - | 5 | 185 | 35.85% |
| MOS260116C00050000 | 2024-05-31 2:14PM EDT | 50.00 | 1.05 | 1.00 | 1.44 | +0.10 | +10.53% | 35 | 1,351 | 36.71% |
| MOS260116C00055000 | 2024-05-29 2:38PM EDT | 55.00 | 0.70 | 0.50 | 0.86 | +0.07 | +11.11% | 2 | 495 | 35.16% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS260116P00015000 | 2024-05-20 2:29PM EDT | 15.00 | 0.45 | 0.15 | 0.44 | 0.00 | - | 12 | 20 | 41.50% |
| MOS260116P00017500 | 2024-05-28 9:30AM EDT | 17.50 | 0.70 | 0.55 | 0.71 | 0.00 | - | 2 | 605 | 38.94% |
| MOS260116P00020000 | 2024-05-28 11:22AM EDT | 20.00 | 1.08 | 0.18 | 1.10 | 0.00 | - | 1 | 200 | 36.87% |
| MOS260116P00022500 | 2024-05-24 11:04AM EDT | 22.50 | 1.75 | 1.28 | 1.68 | 0.00 | - | 4 | 551 | 35.52% |
| MOS260116P00025000 | 2024-05-29 2:35PM EDT | 25.00 | 2.47 | 1.78 | 2.37 | 0.00 | - | 7 | 2,103 | 33.81% |
| MOS260116P00027500 | 2024-05-31 3:47PM EDT | 27.50 | 3.18 | 2.40 | 3.20 | -0.32 | -9.14% | 2,300 | 2,754 | 31.98% |
| MOS260116P00030000 | 2024-05-29 1:57PM EDT | 30.00 | 4.48 | 2.94 | 4.35 | 0.00 | - | 1 | 2,728 | 31.17% |
| MOS260116P00032500 | 2024-05-21 10:27AM EDT | 32.50 | 5.85 | 4.95 | 6.65 | 0.00 | - | 1 | 754 | 36.45% |
| MOS260116P00035000 | 2024-05-08 12:16PM EDT | 35.00 | 7.82 | 4.50 | 8.00 | 0.00 | - | 20 | 276 | 34.51% |
| MOS260116P00037500 | 2024-04-30 11:52AM EDT | 37.50 | 8.62 | 8.90 | 9.65 | 0.00 | - | 1 | 111 | 33.56% |
| MOS260116P00040000 | 2024-04-25 10:32AM EDT | 40.00 | 11.35 | 10.30 | 11.10 | 0.00 | - | 1 | 99 | 30.25% |
| MOS260116P00042500 | 2024-03-14 2:42PM EDT | 42.50 | 12.50 | 11.05 | 12.80 | 0.00 | - | 20 | 37 | 27.34% |
| MOS260116P00045000 | 2024-03-21 12:52PM EDT | 45.00 | 13.75 | 13.95 | 17.00 | 0.00 | - | 10 | 94 | 42.91% |
| MOS260116P00047500 | 2024-01-17 11:25AM EDT | 47.50 | 16.55 | 17.35 | 18.20 | 0.00 | - | 10 | 20 | 36.00% |
| MOS260116P00050000 | 2023-09-20 10:11AM EDT | 50.00 | 13.25 | 14.65 | 17.50 | 0.00 | - | - | 3 | 0.00% |
| MOS260116P00055000 | 2024-03-07 11:53AM EDT | 55.00 | 22.55 | 21.80 | 23.55 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.