NYSE - Nasdaq Real Time Price • USD
The Mosaic Company (MOS)
As of 10:04 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240503C00025000 | 4/15/2024 3:00 PM | 25 | 6.32 | 3.00 | 4.25 | 0.00 | 0.00% | 4 | 4 | 220.31% |
| MOS240503C00028000 | 5/3/2024 1:33 PM | 28 | 0.75 | 1.18 | 1.42 | 0.20 | 36.36% | 6 | 98 | 97.27% |
| MOS240503C00028500 | 5/3/2024 1:43 PM | 28.5 | 0.74 | 0.42 | 0.80 | 0.50 | 208.33% | 13 | 204 | 70.31% |
| MOS240503C00029000 | 5/3/2024 1:42 PM | 29 | 0.25 | 0.27 | 0.35 | 0.19 | 316.67% | 8 | 155 | 47.66% |
| MOS240503C00029500 | 5/3/2024 1:45 PM | 29.5 | 0.09 | 0.04 | 0.14 | 0.08 | 44.44% | 4 | 294 | 48.05% |
| MOS240503C00030000 | 5/3/2024 1:35 PM | 30 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 19 | 386 | 56.25% |
| MOS240503C00030500 | 5/2/2024 6:04 PM | 30.5 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 110 | 382 | 74.22% |
| MOS240503C00031000 | 5/3/2024 1:40 PM | 31 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 20 | 503 | 105.47% |
| MOS240503C00031500 | 5/2/2024 6:50 PM | 31.5 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 58 | 441 | 126.56% |
| MOS240503C00032000 | 5/3/2024 1:40 PM | 32 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 18 | 544 | 87.50% |
| MOS240503C00032500 | 5/2/2024 7:09 PM | 32.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 44 | 518 | 98.44% |
| MOS240503C00033000 | 5/3/2024 1:42 PM | 33 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 1,279 | 118.75% |
| MOS240503C00033500 | 5/2/2024 3:10 PM | 33.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 15 | 228 | 237.11% |
| MOS240503C00034000 | 5/1/2024 5:38 PM | 34 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 750 | 50.00% |
| MOS240503C00034500 | 5/1/2024 1:33 PM | 34.5 | 0.13 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 213 | 143.75% |
| MOS240503C00035000 | 5/2/2024 2:37 PM | 35 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 466 | 153.13% |
| MOS240503C00035500 | 5/2/2024 4:43 PM | 35.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 40 | 150.00% |
| MOS240503C00036000 | 5/2/2024 1:32 PM | 36 | 0.35 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 97 | 162.50% |
| MOS240503C00036500 | 4/16/2024 1:49 PM | 36.5 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | - | 5 | 168.75% |
| MOS240503C00037000 | 4/30/2024 7:29 PM | 37 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 13 | 108 | 419.14% |
| MOS240503C00037500 | 4/22/2024 7:51 PM | 37.5 | 0.01 | 0.00 | 1.80 | 0.00 | 0.00% | - | 30 | 531.25% |
| MOS240503C00038000 | 4/8/2024 4:09 PM | 38 | 0.11 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 6 | 193.75% |
| MOS240503C00039000 | 4/19/2024 3:31 PM | 39 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 30 | 31 | 614.84% |
| MOS240503C00040000 | 4/9/2024 7:37 PM | 40 | 0.08 | 0.00 | 1.80 | 0.00 | 0.00% | - | 1 | 607.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MOS240503P00025500 | 5/1/2024 3:14 PM | 25.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 11 | 106.25% |
| MOS240503P00026000 | 4/26/2024 7:52 PM | 26 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 19 | 93.75% |
| MOS240503P00026500 | 5/2/2024 1:44 PM | 26.5 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 585 | 87.50% |
| MOS240503P00027000 | 5/2/2024 4:27 PM | 27 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 21 | 60 | 163.67% |
| MOS240503P00027500 | 5/2/2024 7:50 PM | 27.5 | 0.01 | 0.01 | 0.42 | 0.00 | 0.00% | 217 | 206 | 129.69% |
| MOS240503P00028000 | 5/3/2024 1:33 PM | 28 | 0.03 | 0.00 | 0.19 | -0.08 | -72.73% | 19 | 487 | 75.00% |
| MOS240503P00028500 | 5/2/2024 7:31 PM | 28.5 | 0.27 | 0.02 | 0.04 | 0.00 | 0.00% | 149 | 215 | 37.50% |
| MOS240503P00029000 | 5/3/2024 1:46 PM | 29 | 0.14 | 0.07 | 0.12 | -0.42 | -77.78% | 10 | 810 | 28.13% |
| MOS240503P00029500 | 5/3/2024 1:44 PM | 29.5 | 0.44 | 0.34 | 0.40 | -0.77 | -63.64% | 6 | 738 | 19.53% |
| MOS240503P00030000 | 5/2/2024 6:32 PM | 30 | 2.21 | 0.69 | 2.01 | 0.00 | 0.00% | 165 | 772 | 135.16% |
| MOS240503P00030500 | 5/2/2024 2:56 PM | 30.5 | 2.15 | 1.16 | 1.78 | 0.00 | 0.00% | 20 | 218 | 80.47% |
| MOS240503P00031000 | 5/2/2024 4:16 PM | 31 | 2.89 | 1.29 | 2.46 | 0.00 | 0.00% | 33 | 156 | 208.40% |
| MOS240503P00031500 | 5/1/2024 4:24 PM | 31.5 | 1.89 | 1.51 | 2.44 | 0.00 | 0.00% | 9 | 90 | 103.91% |
| MOS240503P00032000 | 5/1/2024 7:00 PM | 32 | 2.01 | 1.93 | 2.99 | 0.00 | 0.00% | 25 | 15 | 140.63% |
| MOS240503P00032500 | 5/1/2024 4:05 PM | 32.5 | 2.68 | 2.42 | 3.85 | 0.00 | 0.00% | 1 | 1 | 253.52% |
| MOS240503P00033000 | 5/2/2024 6:53 PM | 33 | 4.76 | 3.05 | 4.00 | 0.00 | 0.00% | 1 | 3 | 176.56% |
| MOS240503P00034000 | 4/17/2024 2:29 PM | 34 | 3.35 | 4.75 | 4.95 | 0.00 | 0.00% | 2 | 3 | 182.03% |
| MOS240503P00035000 | 4/11/2024 7:54 PM | 35 | 3.12 | 5.10 | 7.10 | 0.00 | 0.00% | 1 | 0 | 273.83% |
Related Tickers
CF CF Industries Holdings, Inc.
74.44
+0.78%
NTR Nutrien Ltd.
53.20
+1.10%
FMC FMC Corporation
60.86
+0.55%
CTVA Corteva, Inc.
57.13
+0.26%
IPI Intrepid Potash, Inc.
20.98
+2.27%
SMG The Scotts Miracle-Gro Company
70.40
+2.51%
NTR.TO Nutrien Ltd.
72.66
+0.97%
UAN CVR Partners, LP
79.51
+0.14%
ICL ICL Group Ltd
4.7300
+2.16%
AVD American Vanguard Corporation
12.00
+1.95%