MOS - The Mosaic Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MOS191018C000140002019-09-03 10:13AM EDT14.003.954.157.150.00--0410.16%
MOS191018C000160002019-09-13 10:15AM EDT16.006.253.554.350.00-13172.27%
MOS191018C000170002019-10-14 10:08AM EDT17.003.203.103.20+0.80+33.33%404682.81%
MOS191018C000180002019-10-11 11:04AM EDT18.002.402.142.210.00-30036667.97%
MOS191018C000185002019-10-14 12:11AM EDT18.501.091.601.910.00--1071.88%
MOS191018C000190002019-10-14 10:15AM EDT19.001.271.211.26-0.59-31.72%390952.73%
MOS191018C000195002019-10-14 12:44PM EDT19.500.880.780.85-0.38-30.16%14451.56%
MOS191018C000200002019-10-14 11:30AM EDT20.000.570.470.50-0.38-40.00%502,33346.68%
MOS191018C000205002019-10-14 1:08PM EDT20.500.280.230.26-0.34-54.84%227744.53%
MOS191018C000210002019-10-14 9:31AM EDT21.000.230.090.12-0.09-28.12%151743.95%
MOS191018C000215002019-10-14 11:15AM EDT21.500.060.030.06-0.07-53.85%104546.09%
MOS191018C000220002019-10-14 10:49AM EDT22.000.010.060.04-0.07-87.50%3260454.69%
MOS191018C000225002019-10-03 3:40PM EDT22.500.050.000.100.00--5964.84%
MOS191018C000230002019-10-14 10:15AM EDT23.000.010.000.05-0.02-66.67%31,26164.84%
MOS191018C000240002019-10-07 11:29AM EDT24.000.180.000.750.00-42,728158.98%
MOS191018C000250002019-09-26 1:03PM EDT25.000.050.000.080.00-40294103.91%
MOS191018C000260002019-09-26 1:03PM EDT26.000.020.000.750.00-50109200.98%
MOS191018C000280002019-10-09 9:32AM EDT28.000.110.000.110.00-11153.13%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MOS191018P000120002019-08-26 2:40PM EDT12.000.040.000.800.00--2376.56%
MOS191018P000130002019-09-13 9:49AM EDT13.000.040.000.750.00--2324.22%
MOS191018P000140002019-08-29 9:48AM EDT14.000.110.000.000.00-101050.00%
MOS191018P000150002019-09-05 2:23PM EDT15.000.070.000.050.00-100128.13%
MOS191018P000155002019-09-30 2:34PM EDT15.500.020.000.020.00--1,110100.00%
MOS191018P000160002019-09-24 12:20PM EDT16.000.030.010.750.00-1,0001,056203.52%
MOS191018P000170002019-10-08 10:11AM EDT17.000.070.000.050.00-2011479.69%
MOS191018P000175002019-10-14 12:11AM EDT17.500.140.000.100.00--278.91%
MOS191018P000180002019-10-14 12:31PM EDT18.000.030.010.040.00-612057.03%
MOS191018P000185002019-10-10 3:48PM EDT18.500.060.030.050.00-104650.78%
MOS191018P000190002019-10-14 2:28PM EDT19.000.090.070.100.00-2965250.00%
MOS191018P000195002019-10-14 2:16PM EDT19.500.160.160.18+0.03+23.08%2511145.31%
MOS191018P000200002019-10-14 2:25PM EDT20.000.320.320.34+0.16+100.00%351242.38%
MOS191018P000205002019-10-14 11:27AM EDT20.500.530.570.61+0.13+32.50%855841.21%
MOS191018P000210002019-10-14 12:48PM EDT21.000.850.920.98-1.40-62.22%113141.02%
MOS191018P000215002019-10-14 9:52AM EDT21.501.431.181.52+0.35+32.41%31260.94%
MOS191018P000220002019-10-08 3:35PM EDT22.001.271.781.920.00-120051.95%
MOS191018P000230002019-10-03 12:24PM EDT23.003.151.812.930.00-33174.22%
MOS191018P000240002019-09-20 10:01AM EDT24.003.672.764.000.00-17112.50%
MOS191018P000250002019-09-17 2:04PM EDT25.003.004.755.050.00-1592.19%
MOS191018P000260002019-09-03 11:56AM EDT26.008.194.458.150.00--0208.59%