The Mosaic Company (MOS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240628C00022500 | 2024-06-18 12:30PM EDT | 22.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MOS240628C00023000 | 2024-06-21 9:45AM EDT | 23.00 | 4.75 | 5.75 | 6.75 | 0.00 | - | 2 | 43 | 226.17% |
| MOS240628C00023500 | 2024-06-18 12:30PM EDT | 23.50 | 3.55 | 5.25 | 6.25 | 0.00 | - | - | 4 | 211.33% |
| MOS240628C00025000 | 2024-06-20 11:30AM EDT | 25.00 | 2.60 | 3.20 | 4.75 | 0.00 | - | - | 2 | 167.58% |
| MOS240628C00026000 | 2024-06-21 1:22PM EDT | 26.00 | 2.24 | 3.40 | 3.55 | 0.00 | - | 1 | 3 | 71.88% |
| MOS240628C00026500 | 2024-06-18 10:02AM EDT | 26.50 | 1.10 | 2.90 | 3.05 | 0.00 | - | - | 77 | 62.50% |
| MOS240628C00027000 | 2024-06-24 2:41PM EDT | 27.00 | 2.30 | 2.44 | 2.54 | +0.08 | +3.60% | 4 | 309 | 59.77% |
| MOS240628C00027500 | 2024-06-26 11:44AM EDT | 27.50 | 1.80 | 1.93 | 2.10 | +0.08 | +4.65% | 74 | 218 | 56.25% |
| MOS240628C00028000 | 2024-06-26 10:36AM EDT | 28.00 | 1.18 | 1.44 | 1.52 | -0.32 | -21.33% | 652 | 1,300 | 46.09% |
| MOS240628C00028500 | 2024-06-25 3:01PM EDT | 28.50 | 0.95 | 0.97 | 1.12 | +0.05 | +5.56% | 56 | 332 | 48.24% |
| MOS240628C00029000 | 2024-06-26 2:11PM EDT | 29.00 | 0.53 | 0.53 | 0.60 | -0.06 | -10.17% | 5 | 530 | 30.47% |
| MOS240628C00029500 | 2024-06-26 2:30PM EDT | 29.50 | 0.25 | 0.23 | 0.31 | -0.03 | -10.71% | 33 | 504 | 31.06% |
| MOS240628C00030000 | 2024-06-26 12:32PM EDT | 30.00 | 0.06 | 0.07 | 0.10 | -0.07 | -53.85% | 1 | 202 | 27.54% |
| MOS240628C00030500 | 2024-06-25 3:31PM EDT | 30.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 7 | 44 | 30.47% |
| MOS240628C00031000 | 2024-06-26 10:30AM EDT | 31.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 156 | 37.50% |
| MOS240628C00031500 | 2024-06-24 9:59AM EDT | 31.50 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 1 | 56.64% |
| MOS240628C00032000 | 2024-06-26 2:06PM EDT | 32.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 430 | 50.78% |
| MOS240628C00032500 | 2024-06-26 12:07PM EDT | 32.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 11 | 55.47% |
| MOS240628C00033000 | 2024-06-26 12:27PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 102 | 62.50% |
| MOS240628C00034000 | 2024-06-24 3:37PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 173 | 76.56% |
| MOS240628C00034500 | 2024-06-20 11:38AM EDT | 34.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 70 | 82.81% |
| MOS240628C00035000 | 2024-06-20 1:01PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 89.06% |
| MOS240628C00036000 | 2024-06-12 9:40AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 101.56% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240628P00022000 | 2024-06-18 9:56AM EDT | 22.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 1 | 137.50% |
| MOS240628P00022500 | 2024-06-20 2:52PM EDT | 22.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 9 | 134.38% |
| MOS240628P00023500 | 2024-06-24 10:44AM EDT | 23.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 100.00% |
| MOS240628P00024000 | 2024-06-18 9:36AM EDT | 24.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 106.25% |
| MOS240628P00024500 | 2024-06-25 10:36AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 14 | 84.38% |
| MOS240628P00025000 | 2024-06-24 10:06AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 87.50% |
| MOS240628P00025500 | 2024-06-20 9:40AM EDT | 25.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 2 | 73.44% |
| MOS240628P00026000 | 2024-06-24 3:38PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 85 | 65.63% |
| MOS240628P00026500 | 2024-06-26 2:31PM EDT | 26.50 | 0.02 | 0.01 | 0.12 | -0.01 | -33.33% | 1 | 82 | 79.69% |
| MOS240628P00027000 | 2024-06-24 1:47PM EDT | 27.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 8 | 368 | 68.75% |
| MOS240628P00027500 | 2024-06-25 9:30AM EDT | 27.50 | 0.06 | 0.01 | 0.16 | 0.00 | - | 1 | 92 | 61.72% |
| MOS240628P00028000 | 2024-06-26 1:40PM EDT | 28.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 5 | 392 | 37.50% |
| MOS240628P00028500 | 2024-06-26 10:34AM EDT | 28.50 | 0.07 | 0.03 | 0.04 | +0.01 | +16.67% | 5 | 583 | 29.30% |
| MOS240628P00029000 | 2024-06-26 1:40PM EDT | 29.00 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 11 | 66 | 26.56% |
| MOS240628P00029500 | 2024-06-26 10:36AM EDT | 29.50 | 0.46 | 0.27 | 0.30 | +0.09 | +24.32% | 30 | 35 | 25.98% |
| MOS240628P00030000 | 2024-06-25 1:21PM EDT | 30.00 | 0.93 | 0.60 | 0.65 | 0.00 | - | 4 | 66 | 28.13% |
| MOS240628P00031000 | 2024-06-18 2:44PM EDT | 31.00 | 3.70 | 1.52 | 1.67 | 0.00 | - | 1 | 5 | 55.86% |
| MOS240628P00032000 | 2024-06-21 2:05PM EDT | 32.00 | 3.75 | 2.52 | 2.62 | 0.00 | - | 1 | 2 | 53.13% |
| MOS240628P00033000 | 2024-06-24 9:45AM EDT | 33.00 | 4.45 | 3.50 | 3.60 | 0.00 | - | 10 | 10 | 53.13% |
| MOS240628P00034000 | 2024-05-20 11:15AM EDT | 34.00 | 3.53 | 6.40 | 7.00 | 0.00 | - | 1 | 0 | 352.93% |
| MOS240628P00035000 | 2024-06-26 11:15AM EDT | 35.00 | 5.80 | 5.50 | 5.65 | -1.10 | -15.94% | 2 | 2 | 98.44% |
| MOS240628P00040000 | 2024-06-12 2:32PM EDT | 40.00 | 12.00 | 10.50 | 10.60 | 0.00 | - | - | 0 | 125.00% |
© 2024 Yahoo. All rights reserved.