Singapore markets closed

The Mosaic Company (MOS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.64-0.19 (-0.64%)
At close: 04:00PM EDT
29.99 +0.35 (+1.18%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MOS240726C000250002024-07-15 10:04AM EDT25.003.352.594.950.00-22114.45%
MOS240726C000260002024-07-18 11:04AM EDT26.004.682.255.400.00-1180.86%
MOS240726C000265002024-07-18 3:21PM EDT26.503.401.735.000.00-715476.95%
MOS240726C000270002024-07-18 10:11AM EDT27.003.581.183.850.00-224146.88%
MOS240726C000275002024-07-17 10:45AM EDT27.501.812.122.38-1.14-38.64%12160.25%
MOS240726C000280002024-07-19 3:11PM EDT28.001.631.662.15-0.52-24.19%824052.93%
MOS240726C000285002024-07-19 3:14PM EDT28.501.201.281.43-0.82-40.59%408444.92%
MOS240726C000290002024-07-19 3:29PM EDT29.000.800.900.94-0.20-20.00%2345134.77%
MOS240726C000295002024-07-19 3:46PM EDT29.500.540.580.61-0.21-28.00%5613232.91%
MOS240726C000300002024-07-19 3:46PM EDT30.000.350.340.37-0.14-28.57%10446532.23%
MOS240726C000305002024-07-19 3:53PM EDT30.500.180.170.22-0.32-64.00%1511932.81%
MOS240726C000310002024-07-19 3:54PM EDT31.000.110.090.12-0.12-52.17%5468833.01%
MOS240726C000315002024-07-19 3:21PM EDT31.500.070.040.06-0.11-61.11%163233.20%
MOS240726C000320002024-07-18 1:00PM EDT32.000.120.020.040.00-830335.55%
MOS240726C000325002024-07-18 9:57AM EDT32.500.030.010.03-0.04-57.14%36039.06%
MOS240726C000330002024-07-16 1:52PM EDT33.000.080.010.030.00-11144.14%
MOS240726C000340002024-07-18 2:13PM EDT34.000.010.000.030.00-13314253.91%
MOS240726C000350002024-07-15 10:41AM EDT35.000.010.000.130.00-136672.27%
MOS240726C000380002024-07-02 9:30AM EDT38.000.030.002.130.00--6210.55%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MOS240726P000210002024-06-14 2:49PM EDT21.000.040.000.130.00--10137.50%
MOS240726P000220002024-07-02 10:22AM EDT22.000.010.000.250.00--10138.28%
MOS240726P000225002024-07-08 10:40AM EDT22.500.010.000.050.00--896.88%
MOS240726P000230002024-06-14 9:36AM EDT23.000.120.000.140.00-111107.42%
MOS240726P000240002024-07-10 12:39PM EDT24.000.100.000.030.00-104271.09%
MOS240726P000245002024-07-10 12:20PM EDT24.500.080.000.030.00--264.84%
MOS240726P000250002024-07-15 11:27AM EDT25.000.030.000.030.00-16059.38%
MOS240726P000260002024-07-19 2:47PM EDT26.000.020.000.03-0.01-33.33%16353.13%
MOS240726P000265002024-07-19 10:30AM EDT26.500.070.000.03+0.02+40.00%11646.48%
MOS240726P000270002024-07-16 3:56PM EDT27.000.030.010.030.00-756839.84%
MOS240726P000275002024-07-19 2:22PM EDT27.500.040.020.04-0.02-33.33%13535.55%
MOS240726P000280002024-07-19 3:34PM EDT28.000.060.040.060.00-4615932.03%
MOS240726P000285002024-07-19 1:51PM EDT28.500.110.100.12+0.03+37.50%76230.86%
MOS240726P000290002024-07-19 1:35PM EDT29.000.250.210.24+0.04+19.05%2817930.66%
MOS240726P000295002024-07-19 10:07AM EDT29.500.610.380.42+0.26+74.29%19829.79%
MOS240726P000300002024-07-19 11:50AM EDT30.000.880.640.68+0.53+151.43%52229.10%
MOS240726P000305002024-07-18 3:27PM EDT30.500.910.971.220.00-141342.68%
MOS240726P000310002024-07-19 10:30AM EDT31.001.531.243.55+0.25+19.53%73297.07%
MOS240726P000315002024-07-16 2:51PM EDT31.502.111.442.160.00-1256.64%
MOS240726P000360002024-07-18 10:03AM EDT36.005.304.506.400.00-1575.00%
MOS240726P000370002024-06-07 12:34PM EDT37.008.609.6511.900.00-30354.59%