Singapore markets open in 6 hours 29 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.66 +53.98 (+1.03%) Dow
39,828.51 +270.40 (+0.68%) Nasdaq
16,724.49 +213.31 (+1.29%) Bitcoin USD
65,384.46 +4,140.79 (+6.76%) CMC Crypto 200
1,376.40 +108.45 (+8.56%)
The Mosaic Company (MOS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240517C00017500 | 2024-04-26 3:41PM EDT | 17.50 | 12.85 | 12.55 | 12.60 | 0.00 | - | 5 | 5 | 259.38% |
| MOS240517C00022000 | 2024-05-07 1:22PM EDT | 22.00 | 7.95 | 8.00 | 8.15 | 0.00 | - | - | 5 | 159.38% |
| MOS240517C00024000 | 2024-05-02 10:06AM EDT | 24.00 | 4.10 | 6.00 | 6.25 | 0.00 | - | 1 | 3 | 148.44% |
| MOS240517C00025000 | 2024-05-14 9:33AM EDT | 25.00 | 5.00 | 4.95 | 5.65 | 0.00 | - | 2 | 64 | 171.09% |
| MOS240517C00025500 | 2024-05-10 9:52AM EDT | 25.50 | 4.15 | 4.50 | 4.65 | 0.00 | - | - | 3 | 90.63% |
| MOS240517C00026000 | 2024-05-09 10:28AM EDT | 26.00 | 4.05 | 4.00 | 4.15 | 0.00 | - | 6 | 99 | 81.25% |
| MOS240517C00026500 | 2024-05-09 10:28AM EDT | 26.50 | 3.55 | 3.45 | 3.80 | 0.00 | - | 1 | 15 | 92.97% |
| MOS240517C00027500 | 2024-05-14 9:54AM EDT | 27.50 | 2.40 | 2.48 | 2.89 | 0.00 | - | 10 | 46 | 83.59% |
| MOS240517C00028000 | 2024-05-15 10:00AM EDT | 28.00 | 1.95 | 1.99 | 2.11 | +0.30 | +18.18% | 8 | 114 | 56.25% |
| MOS240517C00028500 | 2024-05-15 2:16PM EDT | 28.50 | 1.60 | 1.54 | 1.64 | +0.17 | +13.08% | 9 | 68 | 51.17% |
| MOS240517C00029000 | 2024-05-15 11:16AM EDT | 29.00 | 1.07 | 1.06 | 1.16 | -0.02 | -1.83% | 9 | 439 | 41.99% |
| MOS240517C00029500 | 2024-05-15 1:26PM EDT | 29.50 | 0.67 | 0.64 | 0.70 | -0.08 | -10.67% | 63 | 294 | 33.01% |
| MOS240517C00030000 | 2024-05-15 1:58PM EDT | 30.00 | 0.28 | 0.28 | 0.31 | +0.01 | +3.70% | 19 | 1,412 | 25.98% |
| MOS240517C00030500 | 2024-05-15 1:24PM EDT | 30.50 | 0.10 | 0.09 | 0.12 | -0.06 | -37.50% | 66 | 1,607 | 26.56% |
| MOS240517C00031000 | 2024-05-15 11:27AM EDT | 31.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 468 | 1,191 | 27.74% |
| MOS240517C00031500 | 2024-05-14 1:33PM EDT | 31.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 164 | 35.16% |
| MOS240517C00032000 | 2024-05-15 12:42PM EDT | 32.00 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 3 | 502 | 46.88% |
| MOS240517C00032500 | 2024-05-15 1:58PM EDT | 32.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,572 | 48.44% |
| MOS240517C00033000 | 2024-05-15 10:40AM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 290 | 53.13% |
| MOS240517C00033500 | 2024-05-13 11:14AM EDT | 33.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 28 | 2,694 | 79.30% |
| MOS240517C00034000 | 2024-05-13 1:25PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 763 | 56.25% |
| MOS240517C00034500 | 2024-05-08 9:55AM EDT | 34.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 40 | 95.31% |
| MOS240517C00035000 | 2024-05-14 1:45PM EDT | 35.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 13 | 2,203 | 79.69% |
| MOS240517C00035500 | 2024-05-13 10:04AM EDT | 35.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 35 | 127 | 110.16% |
| MOS240517C00036000 | 2024-05-09 9:50AM EDT | 36.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 71 | 117.19% |
| MOS240517C00036500 | 2024-05-06 10:24AM EDT | 36.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 30 | 34 | 124.22% |
| MOS240517C00037000 | 2024-05-07 3:31PM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 52 | 111.72% |
| MOS240517C00037500 | 2024-05-06 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 186 | 50.00% |
| MOS240517C00039000 | 2024-05-01 2:58PM EDT | 39.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 10 | 134.38% |
| MOS240517C00040000 | 2024-05-06 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 4,673 | 118.75% |
| MOS240517C00042500 | 2024-03-15 11:46AM EDT | 42.50 | 0.10 | 0.01 | 0.18 | 0.00 | - | - | 0 | 210.94% |
| MOS240517C00045000 | 2024-03-18 2:12PM EDT | 45.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 228.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240517P00022500 | 2024-05-07 1:26PM EDT | 22.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 180.47% |
| MOS240517P00024000 | 2024-05-13 9:42AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 98.44% |
| MOS240517P00024500 | 2024-05-13 3:23PM EDT | 24.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 762 | 827 | 106.25% |
| MOS240517P00025000 | 2024-05-13 12:01PM EDT | 25.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 22 | 196 | 107.81% |
| MOS240517P00025500 | 2024-05-10 3:02PM EDT | 25.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 368 | 100.00% |
| MOS240517P00026000 | 2024-05-10 3:44PM EDT | 26.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 30 | 215 | 102.34% |
| MOS240517P00026500 | 2024-05-14 10:22AM EDT | 26.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 34 | 88.28% |
| MOS240517P00027000 | 2024-05-14 9:46AM EDT | 27.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 10 | 108 | 82.03% |
| MOS240517P00027500 | 2024-05-14 9:44AM EDT | 27.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 384 | 58.59% |
| MOS240517P00028000 | 2024-05-10 3:51PM EDT | 28.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 109 | 356 | 60.94% |
| MOS240517P00028500 | 2024-05-15 1:09PM EDT | 28.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 316 | 41.80% |
| MOS240517P00029000 | 2024-05-15 1:27PM EDT | 29.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 35 | 696 | 30.86% |
| MOS240517P00029500 | 2024-05-15 11:48AM EDT | 29.50 | 0.11 | 0.07 | 0.09 | -0.02 | -15.38% | 10 | 307 | 26.56% |
| MOS240517P00030000 | 2024-05-15 2:12PM EDT | 30.00 | 0.24 | 0.20 | 0.24 | -0.03 | -11.11% | 494 | 3,703 | 24.61% |
| MOS240517P00030500 | 2024-05-15 2:14PM EDT | 30.50 | 0.53 | 0.53 | 0.55 | -0.09 | -14.29% | 32 | 148 | 24.81% |
| MOS240517P00031000 | 2024-05-15 1:49PM EDT | 31.00 | 0.97 | 0.66 | 1.02 | -0.18 | -15.65% | 23 | 247 | 33.59% |
| MOS240517P00031500 | 2024-05-01 10:39AM EDT | 31.50 | 1.80 | 1.29 | 1.53 | 0.00 | - | 1 | 31 | 46.09% |
| MOS240517P00032000 | 2024-05-13 9:33AM EDT | 32.00 | 3.35 | 1.88 | 2.03 | 0.00 | - | 2 | 31 | 56.64% |
| MOS240517P00032500 | 2024-05-15 12:59PM EDT | 32.50 | 2.50 | 2.36 | 2.50 | +0.10 | +4.17% | 12 | 613 | 59.38% |
| MOS240517P00033000 | 2024-04-26 9:51AM EDT | 33.00 | 3.20 | 2.74 | 3.05 | 0.00 | - | 6 | 6 | 79.69% |
| MOS240517P00034000 | 2024-05-06 10:40AM EDT | 34.00 | 4.90 | 3.90 | 4.05 | 0.00 | - | 10 | 0 | 75.00% |
| MOS240517P00034500 | 2024-05-06 10:40AM EDT | 34.50 | 5.40 | 4.15 | 4.50 | 0.00 | - | - | 1 | 92.19% |
| MOS240517P00035000 | 2024-05-02 10:25AM EDT | 35.00 | 6.00 | 4.90 | 5.05 | 0.00 | - | 8 | 8 | 89.06% |
| MOS240517P00035500 | 2024-05-09 9:37AM EDT | 35.50 | 5.80 | 5.40 | 5.50 | 0.00 | - | 1 | 1 | 75.00% |
| MOS240517P00036000 | 2024-05-06 10:54AM EDT | 36.00 | 6.95 | 5.90 | 6.05 | 0.00 | - | - | 0 | 102.34% |
| MOS240517P00037500 | 2024-05-15 12:16PM EDT | 37.50 | 7.55 | 7.40 | 7.55 | +2.25 | +42.45% | 2 | 0 | 121.09% |
| MOS240517P00040000 | 2024-05-14 10:36AM EDT | 40.00 | 9.95 | 9.90 | 10.05 | 0.00 | - | 1 | 2 | 150.00% |
| MOS240517P00047500 | 2024-05-14 10:23AM EDT | 47.50 | 17.50 | 15.80 | 17.50 | 0.00 | - | 2 | 2 | 242.19% |
© 2024 Yahoo. All rights reserved.