Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,226.01 -179.65 (-0.47%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,344.75 -3,807.54 (-5.94%) CMC Crypto 200
1,292.42 -46.65 (-3.48%)
The Mosaic Company (MOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240503C00025000 | 2024-04-15 11:00AM EDT | 25.00 | 6.32 | 4.40 | 7.95 | 0.00 | - | 4 | 4 | 392.19% |
| MOS240503C00028000 | 2024-04-26 3:20PM EDT | 28.00 | 2.51 | 3.35 | 4.55 | 0.00 | - | 3 | 36 | 164.06% |
| MOS240503C00028500 | 2024-04-30 10:42AM EDT | 28.50 | 2.71 | 2.96 | 3.95 | +0.57 | +26.64% | 1 | 27 | 149.41% |
| MOS240503C00029000 | 2024-04-29 1:40PM EDT | 29.00 | 2.25 | 1.63 | 2.75 | 0.00 | - | 11 | 81 | 109.38% |
| MOS240503C00029500 | 2024-04-29 9:54AM EDT | 29.50 | 1.71 | 2.05 | 2.27 | 0.00 | - | 2 | 192 | 83.98% |
| MOS240503C00030000 | 2024-04-30 3:52PM EDT | 30.00 | 1.81 | 1.79 | 2.01 | +0.29 | +19.08% | 35 | 223 | 95.90% |
| MOS240503C00030500 | 2024-04-30 1:24PM EDT | 30.50 | 1.62 | 1.49 | 1.55 | +0.53 | +48.62% | 89 | 307 | 90.63% |
| MOS240503C00031000 | 2024-04-30 3:59PM EDT | 31.00 | 1.26 | 1.20 | 1.26 | +0.38 | +43.18% | 294 | 410 | 90.63% |
| MOS240503C00031500 | 2024-04-30 3:35PM EDT | 31.50 | 0.97 | 0.95 | 1.00 | +0.32 | +49.23% | 85 | 436 | 90.43% |
| MOS240503C00032000 | 2024-04-30 3:52PM EDT | 32.00 | 0.75 | 0.73 | 0.78 | +0.29 | +63.04% | 47 | 512 | 90.04% |
| MOS240503C00032500 | 2024-04-30 2:57PM EDT | 32.50 | 0.57 | 0.52 | 0.59 | +0.25 | +78.12% | 203 | 396 | 87.89% |
| MOS240503C00033000 | 2024-04-30 3:55PM EDT | 33.00 | 0.39 | 0.38 | 0.43 | +0.17 | +77.27% | 438 | 927 | 87.11% |
| MOS240503C00033500 | 2024-04-30 2:49PM EDT | 33.50 | 0.29 | 0.28 | 0.33 | +0.15 | +107.14% | 30 | 207 | 88.28% |
| MOS240503C00034000 | 2024-04-30 2:31PM EDT | 34.00 | 0.22 | 0.18 | 0.23 | +0.14 | +175.00% | 30 | 730 | 86.33% |
| MOS240503C00034500 | 2024-04-30 11:38AM EDT | 34.50 | 0.14 | 0.12 | 0.15 | +0.08 | +133.33% | 120 | 88 | 85.16% |
| MOS240503C00035000 | 2024-04-30 3:46PM EDT | 35.00 | 0.08 | 0.08 | 0.10 | +0.05 | +166.67% | 189 | 385 | 84.77% |
| MOS240503C00035500 | 2024-04-30 1:24PM EDT | 35.50 | 0.06 | 0.05 | 0.07 | +0.04 | +200.00% | 3 | 35 | 85.16% |
| MOS240503C00036000 | 2024-04-30 3:29PM EDT | 36.00 | 0.05 | 0.03 | 0.06 | +0.03 | +150.00% | 23 | 103 | 87.50% |
| MOS240503C00036500 | 2024-04-16 9:49AM EDT | 36.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 5 | 78.13% |
| MOS240503C00037000 | 2024-04-30 3:29PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 13 | 108 | 84.38% |
| MOS240503C00037500 | 2024-04-22 3:51PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 30 | 85.94% |
| MOS240503C00038000 | 2024-04-08 12:09PM EDT | 38.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 84.38% |
| MOS240503C00039000 | 2024-04-19 11:31AM EDT | 39.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 31 | 110.94% |
| MOS240503C00040000 | 2024-04-09 3:37PM EDT | 40.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 1 | 159.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240503P00025500 | 2024-04-25 3:09PM EDT | 25.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 106.25% |
| MOS240503P00026000 | 2024-04-26 3:52PM EDT | 26.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 20 | 19 | 236.13% |
| MOS240503P00026500 | 2024-04-23 12:50PM EDT | 26.50 | 0.07 | 0.01 | 0.06 | 0.00 | - | - | 2 | 101.56% |
| MOS240503P00027000 | 2024-04-29 3:28PM EDT | 27.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 15 | 34 | 89.84% |
| MOS240503P00027500 | 2024-04-30 3:44PM EDT | 27.50 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 3 | 66 | 93.75% |
| MOS240503P00028000 | 2024-04-30 3:35PM EDT | 28.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 53 | 150 | 89.06% |
| MOS240503P00028500 | 2024-04-30 12:54PM EDT | 28.50 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 6 | 285 | 89.84% |
| MOS240503P00029000 | 2024-04-30 3:37PM EDT | 29.00 | 0.21 | 0.20 | 0.21 | -0.08 | -27.59% | 22 | 413 | 88.28% |
| MOS240503P00029500 | 2024-04-30 2:09PM EDT | 29.50 | 0.26 | 0.30 | 0.33 | -0.15 | -36.59% | 15 | 586 | 89.45% |
| MOS240503P00030000 | 2024-04-30 3:54PM EDT | 30.00 | 0.45 | 0.42 | 0.46 | -0.11 | -19.64% | 154 | 489 | 88.48% |
| MOS240503P00030500 | 2024-04-30 3:54PM EDT | 30.50 | 0.62 | 0.59 | 0.63 | -0.17 | -21.52% | 24 | 212 | 88.67% |
| MOS240503P00031000 | 2024-04-30 3:29PM EDT | 31.00 | 0.81 | 0.81 | 0.85 | -0.16 | -16.49% | 88 | 490 | 89.84% |
| MOS240503P00031500 | 2024-04-30 12:32PM EDT | 31.50 | 1.07 | 1.05 | 1.11 | -0.17 | -13.71% | 59 | 61 | 90.04% |
| MOS240503P00032000 | 2024-04-30 2:07PM EDT | 32.00 | 1.20 | 1.31 | 1.38 | -0.84 | -41.18% | 17 | 260 | 88.28% |
| MOS240503P00032500 | 2024-04-19 3:07PM EDT | 32.50 | 2.02 | 1.61 | 1.72 | 0.00 | - | 2 | 3 | 87.89% |
| MOS240503P00033000 | 2024-04-30 11:16AM EDT | 33.00 | 2.06 | 1.87 | 2.10 | -1.44 | -41.14% | 1 | 123 | 83.79% |
| MOS240503P00034000 | 2024-04-17 10:29AM EDT | 34.00 | 3.35 | 2.00 | 3.60 | 0.00 | - | 2 | 3 | 84.18% |
| MOS240503P00035000 | 2024-04-11 3:54PM EDT | 35.00 | 3.12 | 2.95 | 3.80 | 0.00 | - | 1 | 1 | 103.52% |
© 2024 Yahoo. All rights reserved.