Singapore markets open in 6 hours 21 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.65 +54.97 (+1.05%) Dow
39,834.63 +276.52 (+0.70%) Nasdaq
16,730.94 +219.76 (+1.33%) Bitcoin USD
65,399.87 +4,112.71 (+6.71%) CMC Crypto 200
1,378.58 +110.63 (+8.73%)
The Mosaic Company (MOS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240531C00026000 | 2024-04-24 2:39PM EDT | 26.00 | 4.69 | 3.35 | 4.25 | 0.00 | - | - | 15 | 54.88% |
| MOS240531C00027000 | 2024-05-07 9:40AM EDT | 27.00 | 2.93 | 3.10 | 3.25 | 0.00 | - | - | 9 | 44.14% |
| MOS240531C00028000 | 2024-05-13 3:31PM EDT | 28.00 | 1.71 | 2.21 | 2.30 | 0.00 | - | 9 | 40 | 36.43% |
| MOS240531C00028500 | 2024-05-14 2:21PM EDT | 28.50 | 1.61 | 1.78 | 1.83 | 0.00 | - | 1 | 1 | 32.13% |
| MOS240531C00029000 | 2024-05-13 3:33PM EDT | 29.00 | 1.02 | 1.38 | 1.42 | 0.00 | - | 8 | 104 | 30.08% |
| MOS240531C00030000 | 2024-05-15 9:30AM EDT | 30.00 | 0.87 | 0.59 | 0.76 | +0.05 | +6.10% | 40 | 167 | 27.93% |
| MOS240531C00030500 | 2024-05-15 1:10PM EDT | 30.50 | 0.49 | 0.48 | 0.53 | -0.03 | -5.77% | 2 | 65 | 27.74% |
| MOS240531C00031000 | 2024-05-15 1:19PM EDT | 31.00 | 0.32 | 0.30 | 0.35 | +0.04 | +14.29% | 1 | 347 | 27.34% |
| MOS240531C00031500 | 2024-05-15 1:37PM EDT | 31.50 | 0.22 | 0.18 | 0.23 | -0.01 | -4.35% | 2 | 61 | 27.64% |
| MOS240531C00032000 | 2024-05-15 1:10PM EDT | 32.00 | 0.12 | 0.11 | 0.16 | -0.03 | -20.00% | 8 | 86 | 28.71% |
| MOS240531C00033000 | 2024-05-15 9:30AM EDT | 33.00 | 0.06 | 0.03 | 0.07 | -0.05 | -45.45% | 1 | 83 | 30.08% |
| MOS240531C00034000 | 2024-05-07 11:36AM EDT | 34.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| MOS240531C00035000 | 2024-04-30 1:33PM EDT | 35.00 | 0.38 | 0.01 | 0.07 | 0.00 | - | 16 | 17 | 43.75% |
| MOS240531C00037000 | 2024-04-22 3:27PM EDT | 37.00 | 0.12 | 0.01 | 0.13 | 0.00 | - | 5 | 7 | 55.86% |
| MOS240531C00038000 | 2024-05-01 9:36AM EDT | 38.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | - | 1 | 60.55% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240531P00023000 | 2024-04-19 10:24AM EDT | 23.00 | 0.23 | 0.00 | 0.13 | 0.00 | - | 10 | 10 | 71.09% |
| MOS240531P00024000 | 2024-05-14 12:57PM EDT | 24.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 3 | 4 | 62.50% |
| MOS240531P00025000 | 2024-05-10 3:50PM EDT | 25.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 12 | 22 | 53.71% |
| MOS240531P00026000 | 2024-05-02 3:43PM EDT | 26.00 | 0.21 | 0.01 | 0.15 | 0.00 | - | - | 20 | 52.54% |
| MOS240531P00027000 | 2024-05-14 12:57PM EDT | 27.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 3 | 71 | 34.57% |
| MOS240531P00028000 | 2024-05-14 12:19PM EDT | 28.00 | 0.13 | 0.08 | 0.10 | 0.00 | - | 2 | 539 | 27.93% |
| MOS240531P00028500 | 2024-05-13 3:50PM EDT | 28.50 | 0.31 | 0.13 | 0.16 | 0.00 | - | 2 | 2 | 26.76% |
| MOS240531P00029000 | 2024-05-15 1:39PM EDT | 29.00 | 0.23 | 0.21 | 0.25 | -0.04 | -14.81% | 3 | 179 | 25.59% |
| MOS240531P00030000 | 2024-05-15 10:10AM EDT | 30.00 | 0.75 | 0.55 | 0.61 | +0.07 | +10.29% | 1 | 140 | 25.00% |
| MOS240531P00031000 | 2024-05-15 12:33PM EDT | 31.00 | 1.32 | 1.13 | 1.81 | -0.01 | -0.75% | 2 | 101 | 49.32% |
| MOS240531P00032000 | 2024-05-13 12:26PM EDT | 32.00 | 2.50 | 1.95 | 2.05 | 0.00 | - | 1 | 7 | 26.47% |
| MOS240531P00033000 | 2024-05-10 2:41PM EDT | 33.00 | 3.47 | 2.71 | 3.05 | 0.00 | - | 10 | 11 | 34.96% |
| MOS240531P00034000 | 2024-04-24 11:39AM EDT | 34.00 | 3.83 | 3.85 | 4.05 | 0.00 | - | - | 0 | 42.68% |
| MOS240531P00035000 | 2024-05-02 2:15PM EDT | 35.00 | 6.80 | 4.85 | 5.00 | 0.00 | - | - | 0 | 44.34% |
| MOS240531P00037000 | 2024-04-24 11:45AM EDT | 37.00 | 6.65 | 6.80 | 7.40 | 0.00 | - | - | 0 | 68.07% |
© 2024 Yahoo. All rights reserved.