Singapore markets open in 5 hours 10 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.55 +56.87 (+1.08%) Dow
39,878.48 +320.37 (+0.81%) Nasdaq
16,734.89 +223.71 (+1.35%) Bitcoin USD
66,241.72 +4,644.65 (+7.54%) CMC Crypto 200
1,390.17 +122.22 (+9.64%)
The Mosaic Company (MOS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS250117C00015000 | 2024-05-09 3:48PM EDT | 15.00 | 15.05 | 15.25 | 15.60 | 0.00 | - | 1 | 1 | 54.59% |
| MOS250117C00017500 | 2024-04-16 12:05PM EDT | 17.50 | 13.65 | 12.40 | 13.10 | 0.00 | - | 1 | 13 | 50.44% |
| MOS250117C00020000 | 2024-05-14 3:30PM EDT | 20.00 | 10.40 | 10.65 | 11.00 | 0.00 | - | 1 | 67 | 49.66% |
| MOS250117C00022250 | 2024-05-08 3:28PM EDT | 22.25 | 8.31 | 8.75 | 8.90 | 0.00 | - | 10 | 53 | 42.77% |
| MOS250117C00022500 | 2023-02-01 11:03AM EDT | 22.50 | 28.30 | 35.55 | 36.95 | 0.00 | - | 1 | 6 | 0.00% |
| MOS250117C00024750 | 2024-05-14 10:08AM EDT | 24.75 | 6.65 | 6.75 | 6.95 | 0.00 | - | 92 | 705 | 40.19% |
| MOS250117C00025000 | 2023-03-10 3:50PM EDT | 25.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117C00027250 | 2024-05-08 1:14PM EDT | 27.25 | 4.83 | 5.10 | 5.25 | 0.00 | - | 2 | 236 | 38.27% |
| MOS250117C00027500 | 2023-02-10 11:25AM EDT | 27.50 | 26.20 | 23.90 | 25.30 | 0.00 | - | 3 | 10 | 315.28% |
| MOS250117C00029750 | 2024-05-15 11:10AM EDT | 29.75 | 3.55 | 3.70 | 3.85 | -0.15 | -4.05% | 5 | 1,206 | 36.99% |
| MOS250117C00030000 | 2023-02-23 4:42PM EDT | 30.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS250117C00032250 | 2024-05-15 12:04PM EDT | 32.25 | 2.54 | 2.60 | 2.71 | +0.02 | +0.79% | 1 | 1,096 | 35.72% |
| MOS250117C00032500 | 2023-02-28 4:33PM EDT | 32.50 | 24.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MOS250117C00034750 | 2024-05-15 3:23PM EDT | 34.75 | 1.81 | 1.78 | 1.89 | +0.06 | +3.43% | 13 | 2,411 | 35.21% |
| MOS250117C00035000 | 2023-03-10 11:55AM EDT | 35.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MOS250117C00037250 | 2024-05-15 12:05PM EDT | 37.25 | 1.19 | 1.18 | 1.28 | +0.04 | +3.48% | 72 | 961 | 34.67% |
| MOS250117C00037500 | 2023-03-07 1:51PM EDT | 37.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MOS250117C00039750 | 2024-05-14 9:56AM EDT | 39.75 | 0.85 | 0.79 | 0.88 | +0.04 | +4.94% | 5 | 1,293 | 34.69% |
| MOS250117C00040000 | 2023-02-24 1:50PM EDT | 40.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MOS250117C00042250 | 2024-05-09 2:58PM EDT | 42.25 | 0.53 | 0.54 | 0.60 | 0.00 | - | 1 | 1,611 | 34.74% |
| MOS250117C00042500 | 2023-02-24 11:40AM EDT | 42.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MOS250117C00044750 | 2024-05-08 9:32AM EDT | 44.75 | 0.39 | 0.36 | 0.41 | -0.01 | -2.50% | 30 | 1,443 | 34.86% |
| MOS250117C00045000 | 2023-03-13 12:19PM EDT | 45.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MOS250117C00047250 | 2024-04-22 12:37PM EDT | 47.25 | 0.50 | 0.25 | 0.29 | 0.00 | - | 4 | 639 | 35.25% |
| MOS250117C00047500 | 2023-03-13 1:54PM EDT | 47.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MOS250117C00049750 | 2024-05-03 9:33AM EDT | 49.75 | 0.15 | 0.17 | 0.22 | 0.00 | - | 3 | 1,106 | 36.13% |
| MOS250117C00050000 | 2023-03-13 2:09PM EDT | 50.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MOS250117C00052250 | 2024-05-14 9:34AM EDT | 52.25 | 0.20 | 0.06 | 0.40 | 0.00 | - | 1 | 860 | 43.90% |
| MOS250117C00052500 | 2023-03-10 11:31AM EDT | 52.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MOS250117C00054750 | 2024-05-09 12:07PM EDT | 54.75 | 0.16 | 0.08 | 0.34 | 0.00 | - | 2 | 1,483 | 44.97% |
| MOS250117C00055000 | 2023-03-10 3:26PM EDT | 55.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MOS250117C00057250 | 2024-05-10 1:22PM EDT | 57.25 | 0.10 | 0.01 | 0.30 | 0.00 | - | 2 | 230 | 46.24% |
| MOS250117C00057500 | 2023-03-10 12:54PM EDT | 57.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MOS250117C00059750 | 2024-05-13 9:35AM EDT | 59.75 | 0.12 | 0.01 | 0.27 | 0.00 | - | 1 | 473 | 47.56% |
| MOS250117C00060000 | 2023-03-10 10:34AM EDT | 60.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MOS250117C00062250 | 2024-05-01 10:51AM EDT | 62.25 | 0.09 | 0.02 | 0.20 | 0.00 | - | 2 | 207 | 47.07% |
| MOS250117C00062500 | 2023-03-13 3:29PM EDT | 62.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS250117C00064750 | 2024-05-13 3:44PM EDT | 64.75 | 0.05 | 0.03 | 0.22 | 0.00 | - | 12 | 330 | 49.81% |
| MOS250117C00065000 | 2023-03-13 3:35PM EDT | 65.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MOS250117C00069750 | 2024-04-15 11:21AM EDT | 69.75 | 0.07 | 0.01 | 0.15 | 0.00 | - | 110 | 373 | 50.29% |
| MOS250117C00070000 | 2023-03-13 3:05PM EDT | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MOS250117C00074750 | 2024-05-15 12:29PM EDT | 74.75 | 0.04 | 0.01 | 0.05 | -0.11 | -73.33% | 2 | 183 | 46.09% |
| MOS250117C00075000 | 2023-03-13 1:27PM EDT | 75.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MOS250117C00079750 | 2024-05-15 11:07AM EDT | 79.75 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,274 | 46.09% |
| MOS250117C00080000 | 2023-03-08 1:07PM EDT | 80.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MOS250117C00084750 | 2024-05-01 11:39AM EDT | 84.75 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,330 | 48.44% |
| MOS250117C00085000 | 2023-03-13 2:19PM EDT | 85.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS250117P00015000 | 2024-05-14 11:55AM EDT | 15.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 118 | 59 | 45.12% |
| MOS250117P00017500 | 2024-05-09 12:05PM EDT | 17.50 | 0.22 | 0.08 | 0.16 | 0.00 | - | 4 | 3,249 | 40.33% |
| MOS250117P00020000 | 2024-05-13 10:44AM EDT | 20.00 | 0.33 | 0.29 | 0.33 | -0.01 | -2.94% | 50 | 1,520 | 37.79% |
| MOS250117P00022250 | 2024-05-15 12:39PM EDT | 22.25 | 0.61 | 0.45 | 0.59 | +0.05 | +8.93% | 13 | 3,398 | 35.74% |
| MOS250117P00022500 | 2023-02-14 12:50PM EDT | 22.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MOS250117P00024750 | 2024-05-14 2:15PM EDT | 24.75 | 1.15 | 1.05 | 1.09 | 0.00 | - | 10 | 7,730 | 34.23% |
| MOS250117P00025000 | 2023-03-07 3:50PM EDT | 25.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MOS250117P00027250 | 2024-05-15 1:55PM EDT | 27.25 | 1.85 | 1.79 | 1.84 | -0.05 | -2.63% | 1 | 2,795 | 32.81% |
| MOS250117P00027500 | 2023-02-07 3:50PM EDT | 27.50 | 1.80 | 1.05 | 1.68 | 0.00 | - | 1 | 1 | 29.83% |
| MOS250117P00029750 | 2024-05-13 12:35PM EDT | 29.75 | 3.15 | 2.82 | 2.88 | 0.00 | - | 21 | 8,681 | 31.47% |
| MOS250117P00030000 | 2023-03-10 4:49PM EDT | 30.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MOS250117P00032250 | 2024-05-13 9:52AM EDT | 32.25 | 4.40 | 4.15 | 4.25 | 0.00 | - | 3 | 3,656 | 30.37% |
| MOS250117P00032500 | 2023-03-13 2:28PM EDT | 32.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MOS250117P00034750 | 2024-05-09 9:43AM EDT | 34.75 | 6.20 | 5.75 | 5.90 | 0.00 | - | 4 | 4,765 | 29.10% |
| MOS250117P00035000 | 2023-03-13 9:30AM EDT | 35.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS250117P00037250 | 2024-05-14 3:52PM EDT | 37.25 | 7.45 | 7.45 | 7.80 | 0.00 | - | 1 | 750 | 27.64% |
| MOS250117P00037500 | 2023-03-10 2:32PM EDT | 37.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MOS250117P00039750 | 2024-05-14 12:01PM EDT | 39.75 | 10.30 | 9.80 | 9.95 | 0.00 | - | 1 | 1,102 | 26.71% |
| MOS250117P00040000 | 2023-03-10 2:34PM EDT | 40.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MOS250117P00042250 | 2024-04-23 9:44AM EDT | 42.25 | 12.00 | 11.80 | 12.25 | 0.00 | - | 1 | 647 | 25.78% |
| MOS250117P00042500 | 2023-03-09 3:04PM EDT | 42.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MOS250117P00044750 | 2024-05-02 11:19AM EDT | 44.75 | 16.15 | 14.05 | 14.70 | 0.00 | - | 20 | 1,639 | 27.30% |
| MOS250117P00045000 | 2023-03-03 2:34PM EDT | 45.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MOS250117P00047250 | 2024-02-29 10:30AM EDT | 47.25 | 16.85 | 14.35 | 14.95 | 0.00 | - | 1 | 136 | 0.00% |
| MOS250117P00047500 | 2023-03-10 1:10PM EDT | 47.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MOS250117P00049750 | 2024-03-08 1:07PM EDT | 49.75 | 18.22 | 15.30 | 16.95 | 0.00 | - | 1 | 10 | 0.00% |
| MOS250117P00050000 | 2023-03-10 2:11PM EDT | 50.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MOS250117P00052250 | 2024-03-26 3:09PM EDT | 52.25 | 21.81 | 21.80 | 22.15 | 0.00 | - | 13 | 72 | 32.81% |
| MOS250117P00052500 | 2023-03-07 4:23PM EDT | 52.50 | 8.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00054750 | 2024-03-12 12:46PM EDT | 54.75 | 23.61 | 21.55 | 24.70 | 0.00 | - | 5 | 9 | 37.79% |
| MOS250117P00055000 | 2023-03-08 4:26PM EDT | 55.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00057250 | 2023-08-31 11:24AM EDT | 57.25 | 18.95 | 21.50 | 21.90 | 0.00 | - | 40 | 10 | 0.00% |
| MOS250117P00059750 | 2023-05-09 10:36AM EDT | 59.75 | 23.30 | 24.20 | 24.50 | 0.00 | - | 8 | 0 | 0.00% |
| MOS250117P00060000 | 2023-02-27 4:45PM EDT | 60.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MOS250117P00062250 | 2023-05-05 9:40AM EDT | 62.25 | 24.70 | 28.85 | 29.50 | 0.00 | - | 4 | 5 | 0.00% |
| MOS250117P00062500 | 2022-11-03 10:19AM EDT | 62.50 | 21.70 | 19.05 | 21.15 | 0.00 | - | - | 40 | 0.00% |
| MOS250117P00064750 | 2023-05-15 10:42AM EDT | 64.75 | 29.00 | 27.45 | 32.00 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00065000 | 2022-11-14 11:53AM EDT | 65.00 | 20.16 | 22.40 | 23.70 | 0.00 | - | 1 | 3 | 0.00% |
| MOS250117P00069750 | 2023-05-04 2:56PM EDT | 69.75 | 31.52 | 36.10 | 37.25 | 0.00 | - | 5 | 0 | 0.00% |
| MOS250117P00070000 | 2023-02-10 3:08PM EDT | 70.00 | 20.96 | 22.30 | 23.30 | 0.00 | - | - | 5 | 0.00% |
| MOS250117P00085000 | 2022-10-07 1:52PM EDT | 85.00 | 36.84 | 37.60 | 38.95 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.