Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,978.86 +1,531.82 (+2.71%) CMC Crypto 200
1,206.67 -2.02 (-0.17%)
The Mosaic Company (MOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240719C00022500 | 2024-07-05 10:21AM EDT | 22.50 | 4.72 | 3.85 | 5.85 | -2.58 | -35.34% | 100 | 100 | 77.73% |
| MOS240719C00025000 | 2024-06-26 3:57PM EDT | 25.00 | 4.73 | 2.19 | 2.43 | 0.00 | - | 6 | 38 | 49.81% |
| MOS240719C00026000 | 2024-06-24 2:41PM EDT | 26.00 | 3.33 | 1.20 | 2.05 | 0.00 | - | - | 70 | 69.04% |
| MOS240719C00027000 | 2024-07-05 10:23AM EDT | 27.00 | 0.69 | 0.71 | 0.76 | -1.82 | -72.51% | 20 | 40 | 32.62% |
| MOS240719C00027500 | 2024-07-05 3:26PM EDT | 27.50 | 0.45 | 0.44 | 0.53 | -0.33 | -42.31% | 274 | 677 | 32.91% |
| MOS240719C00028000 | 2024-07-05 3:49PM EDT | 28.00 | 0.32 | 0.27 | 0.32 | -0.26 | -44.83% | 25 | 102 | 31.25% |
| MOS240719C00028500 | 2024-07-05 3:18PM EDT | 28.50 | 0.17 | 0.14 | 0.39 | -0.16 | -48.48% | 27 | 46 | 42.97% |
| MOS240719C00029000 | 2024-07-05 10:24AM EDT | 29.00 | 0.11 | 0.08 | 0.12 | -0.09 | -45.00% | 11 | 134 | 31.84% |
| MOS240719C00029500 | 2024-07-05 3:50PM EDT | 29.50 | 0.08 | 0.05 | 0.08 | -0.04 | -33.33% | 9 | 94 | 33.20% |
| MOS240719C00030000 | 2024-07-05 1:40PM EDT | 30.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 40 | 6,809 | 35.55% |
| MOS240719C00030500 | 2024-06-28 2:28PM EDT | 30.50 | 0.21 | 0.01 | 0.19 | 0.00 | - | 30 | 1,564 | 54.10% |
| MOS240719C00031000 | 2024-07-05 3:16PM EDT | 31.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 12 | 536 | 38.67% |
| MOS240719C00031500 | 2024-07-01 12:44PM EDT | 31.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 44 | 42.19% |
| MOS240719C00032000 | 2024-07-01 2:30PM EDT | 32.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 18 | 253 | 62.89% |
| MOS240719C00032500 | 2024-07-02 9:30AM EDT | 32.50 | 0.03 | 0.01 | 0.34 | 0.00 | - | 3 | 806 | 71.68% |
| MOS240719C00033000 | 2024-06-27 10:57AM EDT | 33.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | - | 43 | 58.98% |
| MOS240719C00034000 | 2024-06-27 10:55AM EDT | 34.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | - | 123 | 83.20% |
| MOS240719C00035000 | 2024-07-01 10:34AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 311 | 64.06% |
| MOS240719C00037000 | 2024-06-24 1:37PM EDT | 37.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | - | 5 | 105.47% |
| MOS240719C00037500 | 2024-06-25 9:51AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 65.63% |
| MOS240719C00040000 | 2024-05-28 2:52PM EDT | 40.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 81.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240719P00025000 | 2024-07-05 9:30AM EDT | 25.00 | 0.06 | 0.03 | 0.07 | +0.03 | +100.00% | 5 | 1,281 | 33.20% |
| MOS240719P00026000 | 2024-07-05 3:30PM EDT | 26.00 | 0.18 | 0.15 | 0.21 | +0.05 | +38.46% | 50 | 33 | 31.64% |
| MOS240719P00026500 | 2024-07-05 3:35PM EDT | 26.50 | 0.32 | 0.29 | 0.33 | +0.11 | +52.38% | 39 | 33 | 30.27% |
| MOS240719P00027000 | 2024-07-05 2:09PM EDT | 27.00 | 0.53 | 0.46 | 0.50 | +0.18 | +51.43% | 37 | 41 | 28.71% |
| MOS240719P00027500 | 2024-07-05 2:44PM EDT | 27.50 | 0.69 | 0.71 | 0.75 | +0.28 | +68.29% | 87 | 956 | 28.03% |
| MOS240719P00028000 | 2024-07-05 3:51PM EDT | 28.00 | 0.92 | 1.01 | 1.21 | +0.08 | +9.52% | 20 | 144 | 35.06% |
| MOS240719P00028500 | 2024-07-05 9:42AM EDT | 28.50 | 1.30 | 1.40 | 1.51 | +0.45 | +52.94% | 12 | 43 | 30.86% |
| MOS240719P00029000 | 2024-07-05 11:40AM EDT | 29.00 | 2.01 | 1.68 | 1.99 | +0.71 | +54.62% | 9 | 50 | 35.74% |
| MOS240719P00029500 | 2024-07-03 10:06AM EDT | 29.50 | 1.64 | 2.22 | 2.60 | 0.00 | - | 4 | 56 | 49.71% |
| MOS240719P00030000 | 2024-07-05 11:37AM EDT | 30.00 | 2.95 | 2.11 | 3.45 | +0.55 | +22.92% | 6 | 1,601 | 78.03% |
| MOS240719P00032500 | 2024-07-03 11:14AM EDT | 32.50 | 4.75 | 5.10 | 5.55 | 0.00 | - | 2 | 1 | 77.34% |
| MOS240719P00034000 | 2024-06-24 10:04AM EDT | 34.00 | 5.45 | 6.40 | 7.85 | 0.00 | - | - | 0 | 97.75% |
| MOS240719P00035000 | 2024-06-25 2:02PM EDT | 35.00 | 5.73 | 6.75 | 8.70 | 0.00 | - | 2 | 5 | 149.80% |
| MOS240719P00037500 | 2024-05-17 1:01PM EDT | 37.50 | 7.12 | 9.35 | 10.45 | 0.00 | - | 3 | 0 | 103.71% |
© 2024 Yahoo. All rights reserved.