Singapore markets close in 7 hours 53 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,149.37 -124.68 (-0.33%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,817.96 -2,372.59 (-3.94%) CMC Crypto 200
1,267.28 -71.79 (-5.36%)
The Mosaic Company (MOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM 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 | 2.74 | 7.00 | 0.00 | - | 4 | 4 | 505.86% |
| MOS240503C00028000 | 2024-04-26 3:20PM EDT | 28.00 | 2.51 | 0.15 | 4.20 | 0.00 | - | 3 | 36 | 105.08% |
| MOS240503C00028500 | 2024-04-30 10:42AM EDT | 28.50 | 1.71 | 1.65 | 2.79 | -1.00 | -36.90% | 9 | 27 | 161.13% |
| MOS240503C00029000 | 2024-05-01 12:56PM EDT | 29.00 | 1.52 | 1.08 | 1.43 | -0.73 | -32.44% | 21 | 81 | 79.69% |
| MOS240503C00029500 | 2024-05-01 1:00PM EDT | 29.50 | 1.05 | 1.03 | 1.10 | -0.66 | -38.60% | 33 | 192 | 94.92% |
| MOS240503C00030000 | 2024-05-01 3:58PM EDT | 30.00 | 0.81 | 0.25 | 0.88 | -1.00 | -55.25% | 350 | 238 | 67.77% |
| MOS240503C00030500 | 2024-05-01 3:59PM EDT | 30.50 | 0.60 | 0.31 | 0.86 | -1.02 | -62.96% | 246 | 292 | 94.14% |
| MOS240503C00031000 | 2024-05-01 3:51PM EDT | 31.00 | 0.50 | 0.36 | 0.46 | -0.76 | -60.32% | 443 | 557 | 93.36% |
| MOS240503C00031500 | 2024-05-01 3:54PM EDT | 31.50 | 0.29 | 0.26 | 0.48 | -0.68 | -70.10% | 220 | 457 | 105.47% |
| MOS240503C00032000 | 2024-05-01 3:59PM EDT | 32.00 | 0.20 | 0.16 | 0.23 | -0.55 | -73.33% | 116 | 535 | 94.34% |
| MOS240503C00032500 | 2024-05-01 3:51PM EDT | 32.50 | 0.13 | 0.11 | 0.29 | -0.44 | -77.19% | 62 | 529 | 108.59% |
| MOS240503C00033000 | 2024-05-01 3:53PM EDT | 33.00 | 0.09 | 0.08 | 0.10 | -0.30 | -76.92% | 298 | 1,248 | 96.88% |
| MOS240503C00033500 | 2024-05-01 1:57PM EDT | 33.50 | 0.06 | 0.03 | 0.06 | -0.23 | -79.31% | 25 | 232 | 92.19% |
| MOS240503C00034000 | 2024-05-01 1:38PM EDT | 34.00 | 0.03 | 0.03 | 0.24 | -0.19 | -86.36% | 20 | 757 | 130.47% |
| MOS240503C00034500 | 2024-05-01 9:33AM EDT | 34.50 | 0.13 | 0.01 | 1.27 | -0.01 | -7.14% | 5 | 208 | 233.40% |
| MOS240503C00035000 | 2024-05-01 3:26PM EDT | 35.00 | 0.02 | 0.00 | 0.10 | -0.06 | -75.00% | 12 | 482 | 121.88% |
| MOS240503C00035500 | 2024-04-30 1:24PM EDT | 35.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 3 | 38 | 120.31% |
| MOS240503C00036000 | 2024-04-30 3:29PM EDT | 36.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 23 | 97 | 128.13% |
| MOS240503C00036500 | 2024-04-16 9:49AM EDT | 36.50 | 0.06 | 0.00 | 1.09 | 0.00 | - | - | 5 | 267.97% |
| MOS240503C00037000 | 2024-04-30 3:29PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 108 | 121.88% |
| MOS240503C00037500 | 2024-04-22 3:51PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 30 | 128.13% |
| MOS240503C00038000 | 2024-04-08 12:09PM EDT | 38.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 125.00% |
| MOS240503C00039000 | 2024-04-19 11:31AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 31 | 150.00% |
| MOS240503C00040000 | 2024-04-09 3:37PM EDT | 40.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 1 | 358.59% |
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 | 0.02 | 0.00 | 1.27 | -0.02 | -50.00% | 10 | 1 | 265.63% |
| MOS240503P00026000 | 2024-04-26 3:52PM EDT | 26.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 20 | 19 | 245.31% |
| MOS240503P00026500 | 2024-05-01 3:22PM EDT | 26.50 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 590 | 2 | 92.97% |
| MOS240503P00027000 | 2024-05-01 2:28PM EDT | 27.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 30 | 34 | 89.84% |
| MOS240503P00027500 | 2024-05-01 3:26PM EDT | 27.50 | 0.10 | 0.08 | 0.13 | +0.04 | +66.67% | 135 | 64 | 93.36% |
| MOS240503P00028000 | 2024-05-01 3:57PM EDT | 28.00 | 0.18 | 0.15 | 0.23 | +0.09 | +100.00% | 291 | 157 | 95.70% |
| MOS240503P00028500 | 2024-05-01 3:56PM EDT | 28.50 | 0.30 | 0.26 | 0.31 | +0.15 | +100.00% | 85 | 285 | 93.36% |
| MOS240503P00029000 | 2024-05-01 3:58PM EDT | 29.00 | 0.44 | 0.40 | 0.59 | +0.23 | +109.52% | 720 | 411 | 101.56% |
| MOS240503P00029500 | 2024-05-01 3:59PM EDT | 29.50 | 0.65 | 0.61 | 0.66 | +0.39 | +150.00% | 100 | 591 | 94.92% |
| MOS240503P00030000 | 2024-05-01 3:58PM EDT | 30.00 | 0.87 | 0.85 | 0.92 | +0.42 | +93.33% | 711 | 525 | 96.09% |
| MOS240503P00030500 | 2024-05-01 3:59PM EDT | 30.50 | 1.17 | 0.63 | 1.48 | +0.55 | +88.71% | 71 | 221 | 82.42% |
| MOS240503P00031000 | 2024-05-01 3:57PM EDT | 31.00 | 1.54 | 0.06 | 3.40 | +0.73 | +90.12% | 46 | 510 | 123.83% |
| MOS240503P00031500 | 2024-05-01 10:45AM EDT | 31.50 | 1.89 | 0.34 | 2.48 | +0.82 | +76.64% | 9 | 89 | 173.44% |
| MOS240503P00032000 | 2024-05-01 3:00PM EDT | 32.00 | 2.01 | 0.40 | 2.82 | +0.81 | +67.50% | 25 | 264 | 172.27% |
| MOS240503P00032500 | 2024-05-01 12:05PM EDT | 32.50 | 2.68 | 0.59 | 2.92 | +0.66 | +32.67% | 1 | 3 | 133.59% |
| MOS240503P00033000 | 2024-04-30 11:16AM EDT | 33.00 | 2.06 | 2.43 | 4.70 | 0.00 | - | 1 | 123 | 169.92% |
| MOS240503P00034000 | 2024-04-17 10:29AM EDT | 34.00 | 3.35 | 2.08 | 5.85 | 0.00 | - | 2 | 3 | 365.82% |
| MOS240503P00035000 | 2024-04-11 3:54PM EDT | 35.00 | 3.12 | 3.10 | 7.25 | 0.00 | - | 1 | 1 | 142.97% |
© 2024 Yahoo. All rights reserved.