Singapore markets open in 5 hours 29 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.43 +55.75 (+1.06%) Dow
39,847.80 +289.69 (+0.73%) Nasdaq
16,739.87 +228.69 (+1.39%) Bitcoin USD
65,957.02 +4,359.46 (+7.08%) CMC Crypto 200
1,384.33 +116.38 (+9.18%)
The Mosaic Company (MOS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS260116C00015000 | 2024-05-15 11:27AM EDT | 15.00 | 15.55 | 15.40 | 16.10 | +0.65 | +4.36% | 1 | 2 | 48.54% |
| MOS260116C00017500 | 2024-05-09 3:48PM EDT | 17.50 | 13.46 | 13.35 | 13.70 | 0.00 | - | 1 | 86 | 41.36% |
| MOS260116C00020000 | 2024-05-14 2:20PM EDT | 20.00 | 11.40 | 11.25 | 11.85 | 0.00 | - | 12 | 25 | 41.19% |
| MOS260116C00022500 | 2024-05-13 12:11PM EDT | 22.50 | 9.65 | 9.95 | 10.15 | 0.00 | - | 1 | 54 | 40.58% |
| MOS260116C00025000 | 2024-05-10 9:56AM EDT | 25.00 | 8.10 | 8.10 | 8.60 | 0.00 | - | 12 | 648 | 39.77% |
| MOS260116C00027500 | 2024-05-15 11:31AM EDT | 27.50 | 6.92 | 6.95 | 7.20 | +0.02 | +0.29% | 3 | 31 | 38.83% |
| MOS260116C00030000 | 2024-05-15 9:42AM EDT | 30.00 | 5.95 | 5.90 | 6.00 | +0.30 | +5.31% | 1 | 697 | 38.17% |
| MOS260116C00032500 | 2024-05-14 12:48PM EDT | 32.50 | 4.75 | 4.70 | 4.95 | 0.00 | - | 2 | 267 | 37.49% |
| MOS260116C00035000 | 2024-05-15 9:59AM EDT | 35.00 | 3.70 | 4.00 | 4.10 | -0.35 | -8.64% | 2 | 4,784 | 37.16% |
| MOS260116C00037500 | 2024-05-13 1:52PM EDT | 37.50 | 2.90 | 2.96 | 3.35 | 0.00 | - | 5 | 212 | 36.66% |
| MOS260116C00040000 | 2024-05-14 2:08PM EDT | 40.00 | 2.50 | 2.51 | 2.74 | 0.00 | - | 2 | 998 | 36.32% |
| MOS260116C00042500 | 2024-05-13 1:50PM EDT | 42.50 | 1.96 | 2.04 | 2.41 | 0.00 | - | 2 | 85 | 37.27% |
| MOS260116C00045000 | 2024-05-02 2:00PM EDT | 45.00 | 1.31 | 1.63 | 1.80 | 0.00 | - | 69 | 387 | 35.60% |
| MOS260116C00047500 | 2024-05-09 3:48PM EDT | 47.50 | 1.35 | 1.31 | 1.48 | 0.00 | - | 6 | 180 | 35.54% |
| MOS260116C00050000 | 2024-05-14 11:52AM EDT | 50.00 | 1.10 | 1.03 | 1.19 | 0.00 | - | 10 | 1,328 | 35.22% |
| MOS260116C00055000 | 2024-05-15 2:56PM EDT | 55.00 | 0.75 | 0.65 | 0.82 | +0.15 | +25.00% | 10 | 462 | 35.33% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS260116P00015000 | 2024-05-15 2:19PM EDT | 15.00 | 0.47 | 0.46 | 0.51 | -0.05 | -9.62% | 4 | 1 | 41.65% |
| MOS260116P00017500 | 2024-05-10 9:30AM EDT | 17.50 | 0.78 | 0.77 | 0.88 | 0.00 | - | 11 | 525 | 40.11% |
| MOS260116P00020000 | 2024-05-14 3:43PM EDT | 20.00 | 1.24 | 1.22 | 1.34 | 0.00 | - | 20 | 275 | 38.11% |
| MOS260116P00022500 | 2024-05-15 11:38AM EDT | 22.50 | 1.93 | 1.76 | 1.96 | +0.05 | +2.66% | 4 | 546 | 36.46% |
| MOS260116P00025000 | 2024-05-15 12:25PM EDT | 25.00 | 2.72 | 2.61 | 2.74 | 0.00 | - | 13 | 2,103 | 34.90% |
| MOS260116P00027500 | 2024-05-15 1:23PM EDT | 27.50 | 3.65 | 3.55 | 3.70 | -0.10 | -2.67% | 4 | 2,647 | 33.47% |
| MOS260116P00030000 | 2024-05-14 12:03PM EDT | 30.00 | 4.70 | 4.70 | 4.85 | 0.00 | - | 3 | 2,727 | 32.18% |
| MOS260116P00032500 | 2024-05-13 10:00AM EDT | 32.50 | 6.15 | 6.05 | 6.20 | 0.00 | - | 1 | 765 | 31.01% |
| MOS260116P00035000 | 2024-05-08 12:16PM EDT | 35.00 | 7.82 | 7.55 | 7.70 | 0.00 | - | 20 | 276 | 29.69% |
| MOS260116P00037500 | 2024-04-30 11:52AM EDT | 37.50 | 8.62 | 9.20 | 9.40 | 0.00 | - | 1 | 111 | 28.54% |
| MOS260116P00040000 | 2024-04-25 10:32AM EDT | 40.00 | 11.35 | 11.00 | 11.20 | 0.00 | - | 1 | 99 | 26.95% |
| MOS260116P00042500 | 2024-03-14 2:42PM EDT | 42.50 | 12.50 | 11.05 | 12.80 | 0.00 | - | 20 | 37 | 21.63% |
| MOS260116P00045000 | 2024-03-21 12:52PM EDT | 45.00 | 13.75 | 13.95 | 17.00 | 0.00 | - | 10 | 94 | 38.97% |
| MOS260116P00047500 | 2024-01-17 11:25AM EDT | 47.50 | 16.55 | 17.35 | 18.20 | 0.00 | - | 10 | 20 | 30.64% |
| MOS260116P00050000 | 2023-09-20 10:11AM EDT | 50.00 | 13.25 | 14.65 | 17.50 | 0.00 | - | - | 3 | 0.00% |
| MOS260116P00055000 | 2024-03-07 11:53AM EDT | 55.00 | 22.55 | 21.80 | 23.55 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.