MOS - The Mosaic Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MOS200124C000185002020-01-16 1:27PM EST18.503.553.153.550.00-4022104.69%
MOS200124C000190002020-01-16 1:01PM EST19.003.062.583.000.00-12383.98%
MOS200124C000195002020-01-16 1:37PM EST19.502.702.272.470.00-91967.19%
MOS200124C000200002020-01-13 3:52PM EST20.001.261.572.120.00-101576.95%
MOS200124C000205002020-01-09 10:55AM EST20.500.841.101.670.00-103268.95%
MOS200124C000210002020-01-17 12:28PM EST21.000.810.951.01-0.34-29.57%111837.70%
MOS200124C000215002020-01-17 3:10PM EST21.500.580.580.62-0.15-20.55%4060734.18%
MOS200124C000220002020-01-17 3:59PM EST22.000.300.300.34-0.12-28.57%3541,15433.20%
MOS200124C000225002020-01-17 3:39PM EST22.500.150.140.17-0.08-34.78%22677133.40%
MOS200124C000230002020-01-17 1:26PM EST23.000.070.070.09-0.08-53.33%201,34935.94%
MOS200124C000235002020-01-17 9:48AM EST23.500.040.030.05-0.05-55.56%152038.67%
MOS200124C000240002020-01-16 11:18AM EST24.000.010.020.120.00-65050.78%
MOS200124C000245002020-01-16 11:18AM EST24.500.030.000.130.00-62157.81%
MOS200124C000250002019-12-20 3:31PM EST25.000.080.000.130.00-1165.23%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MOS200124P000115002019-12-27 9:35AM EST11.500.010.000.010.00-1414175.00%
MOS200124P000155002019-12-16 12:12AM EST15.500.130.000.040.00--0118.75%
MOS200124P000170002019-12-16 12:12AM EST17.000.230.000.050.00--093.75%
MOS200124P000175002019-12-18 1:46PM EST17.500.100.000.110.00-4597.66%
MOS200124P000180002019-12-18 11:34AM EST18.000.170.000.110.00-3587.50%
MOS200124P000185002019-12-31 10:09AM EST18.500.100.000.110.00-13677.34%
MOS200124P000190002020-01-15 11:42AM EST19.000.040.000.130.00-100970.31%
MOS200124P000195002020-01-14 1:00PM EST19.500.030.000.090.00-452454.69%
MOS200124P000200002020-01-17 12:46PM EST20.000.020.000.06-0.08-80.00%12548.44%
MOS200124P000205002020-01-17 3:06PM EST20.500.040.030.06-0.03-42.86%2127638.28%
MOS200124P000210002020-01-17 3:05PM EST21.000.090.080.10-0.03-25.00%10324433.01%
MOS200124P000215002020-01-17 3:05PM EST21.500.210.200.23-0.01-4.55%3012832.32%
MOS200124P000220002020-01-17 3:49PM EST22.000.440.410.47+0.04+10.00%394133.20%
MOS200124P000225002020-01-17 12:43PM EST22.500.860.750.80-0.01-1.15%13013033.40%
MOS200124P000230002020-01-17 12:43PM EST23.001.311.111.50+0.21+19.09%1165.63%