NYSE - Delayed Quote • USD
The Mosaic Company (MOS)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:57 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MOS240426C00028000 | 4/12/2024 7:17 PM | 28 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
MOS240426C00029000 | 4/25/2024 2:14 PM | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
MOS240426C00030000 | 4/25/2024 7:59 PM | 30 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 539 | 0 | 0.00% |
MOS240426C00030500 | 4/25/2024 7:57 PM | 30.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 329 | 0 | 6.25% |
MOS240426C00031000 | 4/25/2024 7:14 PM | 31 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 166 | 0 | 12.50% |
MOS240426C00031500 | 4/25/2024 2:25 PM | 31.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
MOS240426C00032000 | 4/25/2024 5:21 PM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 25.00% |
MOS240426C00032500 | 4/24/2024 7:45 PM | 32.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
MOS240426C00033000 | 4/25/2024 5:06 PM | 33 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
MOS240426C00033500 | 4/23/2024 6:36 PM | 33.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
MOS240426C00034000 | 4/25/2024 1:54 PM | 34 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
MOS240426C00034500 | 4/15/2024 2:11 PM | 34.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
MOS240426C00035000 | 4/25/2024 2:38 PM | 35 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 50.00% |
MOS240426C00036000 | 4/12/2024 6:01 PM | 36 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
MOS240426C00037000 | 4/17/2024 5:09 PM | 37 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
MOS240426C00038000 | 4/4/2024 3:52 PM | 38 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
MOS240426C00039000 | 4/9/2024 7:01 PM | 39 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
MOS240426C00040000 | 4/11/2024 5:47 PM | 40 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
MOS240426C00042000 | 3/28/2024 4:07 PM | 42 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MOS240426P00022000 | 4/19/2024 7:26 PM | 22 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
MOS240426P00025000 | 4/4/2024 2:03 PM | 25 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
MOS240426P00026000 | 3/11/2024 1:30 PM | 26 | 0.12 | 0.00 | 0.14 | 0.00 | 0.00% | 2 | 2 | 186.72% |
MOS240426P00027000 | 4/25/2024 6:35 PM | 27 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
MOS240426P00028000 | 4/23/2024 1:33 PM | 28 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
MOS240426P00028500 | 4/22/2024 1:30 PM | 28.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
MOS240426P00029000 | 4/25/2024 5:47 PM | 29 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
MOS240426P00029500 | 4/25/2024 7:51 PM | 29.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 12.50% |
MOS240426P00030000 | 4/25/2024 6:35 PM | 30 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 171 | 0 | 6.25% |
MOS240426P00030500 | 4/25/2024 7:56 PM | 30.5 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
MOS240426P00031000 | 4/25/2024 6:55 PM | 31 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
MOS240426P00031500 | 4/24/2024 1:46 PM | 31.5 | 1.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
MOS240426P00032000 | 4/25/2024 7:56 PM | 32 | 1.74 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
MOS240426P00032500 | 4/19/2024 7:44 PM | 32.5 | 1.66 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
MOS240426P00033000 | 4/24/2024 6:48 PM | 33 | 2.58 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
MOS240426P00034000 | 4/19/2024 7:36 PM | 34 | 3.09 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
MOS240426P00035000 | 4/24/2024 6:48 PM | 35 | 4.58 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
MOS240426P00036000 | 4/24/2024 6:20 PM | 36 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
Related Tickers
NTR Nutrien Ltd.
52.05
-0.46%
CF CF Industries Holdings, Inc.
79.97
+0.91%
FMC FMC Corporation
57.80
-1.03%
IPI Intrepid Potash, Inc.
19.60
-0.66%
CTVA Corteva, Inc.
54.70
-0.13%
NTR.TO Nutrien Ltd.
71.12
-0.73%
SMG The Scotts Miracle-Gro Company
67.66
-1.26%
ICL ICL Group Ltd
4.5600
-2.15%
UAN CVR Partners, LP
78.41
+3.61%
AVD American Vanguard Corporation
11.19
-1.50%