Singapore markets open in 10 minutes

The Mosaic Company (MOS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.61-0.16 (-0.52%)
At close: 04:00PM EDT
30.49 -0.12 (-0.39%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MOS240524C000240002024-05-08 3:11PM EDT24.005.705.606.750.00--1141.41%
MOS240524C000260002024-05-15 1:42PM EDT26.004.104.604.75+4.10--186.72%
MOS240524C000270002024-05-01 2:36PM EDT27.003.303.603.750.00--070.31%
MOS240524C000275002024-05-14 11:55AM EDT27.502.702.813.250.00-8475.39%
MOS240524C000285002024-05-15 10:00AM EDT28.501.610.942.340.00-11567.19%
MOS240524C000290002024-05-17 10:55AM EDT29.001.571.611.82+0.36+29.75%53754.49%
MOS240524C000295002024-05-16 1:32PM EDT29.501.390.241.350.00-1216746.29%
MOS240524C000300002024-05-17 3:54PM EDT30.000.810.620.87-0.19-19.00%5462335.94%
MOS240524C000305002024-05-17 3:35PM EDT30.500.480.460.50-0.18-27.27%30235731.06%
MOS240524C000310002024-05-17 3:59PM EDT31.000.260.240.27-0.12-31.58%15563430.47%
MOS240524C000315002024-05-17 3:45PM EDT31.500.130.110.15-0.12-48.00%3912432.13%
MOS240524C000320002024-05-16 2:55PM EDT32.000.130.050.090.00-9215434.96%
MOS240524C000325002024-05-17 10:30AM EDT32.500.030.030.06-0.03-50.00%92738.28%
MOS240524C000330002024-05-17 11:46AM EDT33.000.020.020.08-0.02-50.00%92348.83%
MOS240524C000340002024-05-03 3:06PM EDT34.000.070.010.150.00-17162.50%
MOS240524C000350002024-05-14 11:08AM EDT35.000.020.010.050.00-13961.72%
MOS240524C000360002024-05-16 10:02AM EDT36.000.010.000.520.00-4046116.60%
MOS240524C000365002024-05-16 2:19PM EDT36.500.010.000.03+0.01--6070.31%
MOS240524C000370002024-05-16 2:20PM EDT37.000.010.000.020.00-405970.31%
MOS240524C000380002024-05-06 10:12AM EDT38.000.010.000.450.00-16137.11%
MOS240524C000390002024-04-11 9:30AM EDT39.000.190.000.140.00--2116.41%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MOS240524P000250002024-05-07 3:17PM EDT25.000.020.000.110.00-10616100.00%
MOS240524P000260002024-05-02 12:58PM EDT26.000.180.010.110.00-2585.16%
MOS240524P000265002024-05-07 11:04AM EDT26.500.030.010.110.00--1277.34%
MOS240524P000270002024-05-03 11:46AM EDT27.000.220.010.110.00-9210668.75%
MOS240524P000275002024-05-13 11:18AM EDT27.500.050.010.090.00-14458.59%
MOS240524P000280002024-05-16 10:50AM EDT28.000.050.010.240.00-91,29664.06%
MOS240524P000285002024-05-17 11:25AM EDT28.500.050.020.15+0.01+25.00%114357.81%
MOS240524P000290002024-05-17 3:00PM EDT29.000.030.020.05-0.01-25.00%224234.38%
MOS240524P000295002024-05-17 12:41PM EDT29.500.080.060.090.00-4418131.25%
MOS240524P000300002024-05-17 3:35PM EDT30.000.170.140.17-0.02-10.53%6551528.52%
MOS240524P000305002024-05-17 2:40PM EDT30.500.350.320.34+0.02+6.06%2316327.54%
MOS240524P000310002024-05-17 3:09PM EDT31.000.600.590.64+0.08+15.38%1451,39428.91%
MOS240524P000315002024-05-17 3:53PM EDT31.500.970.941.04+0.97-122532.23%
MOS240524P000320002024-05-16 11:08AM EDT32.001.411.351.710.00-121757.42%
MOS240524P000325002024-05-17 3:25PM EDT32.501.821.832.18+1.82-16264.65%
MOS240524P000330002024-05-16 1:03PM EDT33.002.411.962.660.00-2271.68%
MOS240524P000340002024-05-16 9:49AM EDT34.003.313.305.25+3.31--1144.34%
MOS240524P000350002024-05-07 12:43PM EDT35.005.102.874.600.00-1196.09%
MOS240524P000355002024-05-15 12:16PM EDT35.505.553.807.00+5.55--0137.31%
MOS240524P000360002024-04-30 12:04PM EDT36.004.655.305.450.00--282.03%
MOS240524P000370002024-05-02 2:15PM EDT37.008.805.857.450.00--0129.88%
MOS240524P000390002024-05-15 12:16PM EDT39.009.058.308.45+9.05-15113.28%
MOS240524P000395002024-05-14 9:54AM EDT39.509.608.408.95+9.60--2117.97%
MOS240524P000400002024-05-14 9:54AM EDT40.0010.109.309.45+10.10--0122.66%
MOS240524P000410002024-05-15 12:16PM EDT41.0011.0510.3010.45+11.05--0131.25%
MOS240524P000420002024-05-14 9:36AM EDT42.0012.0011.3011.45+12.00--8139.84%
MOS240524P000450002024-05-14 9:54AM EDT45.0015.1014.1516.40+15.10-49299.41%