MOS - The Mosaic Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MOS190719C000190002019-06-19 9:38AM EDT19.005.094.454.650.00--0157.81%
MOS190719C000200002019-07-16 10:16AM EDT20.003.903.503.650.00-50126.56%
MOS190719C000210002019-07-02 11:39AM EDT21.003.752.522.610.00-500.00%
MOS190719C000220002019-07-17 10:50AM EDT22.001.711.521.650.00-7063.28%
MOS190719C000225002019-07-17 2:59PM EDT22.501.261.021.080.00-100.00%
MOS190719C000230002019-07-16 11:14AM EDT23.000.960.580.620.00-21012.50%
MOS190719C000235002019-07-18 9:37AM EDT23.500.250.210.24-0.22-46.81%11025.00%
MOS190719C000240002019-07-18 9:40AM EDT24.000.080.040.07-0.11-57.89%11029.30%
MOS190719C000245002019-07-17 11:46AM EDT24.500.040.000.090.00-23053.13%
MOS190719C000250002019-07-17 11:46AM EDT25.000.030.000.030.00-3052.34%
MOS190719C000255002019-07-16 3:45PM EDT25.500.020.000.070.00-37067.97%
MOS190719C000260002019-07-16 3:58PM EDT26.000.020.010.020.00-35068.75%
MOS190719C000265002019-07-08 10:31AM EDT26.500.050.000.070.00-8093.75%
MOS190719C000270002019-07-15 1:34PM EDT27.000.010.000.120.00-10117.97%
MOS190719C000275002019-06-25 12:12PM EDT27.500.050.000.130.00--0132.81%
MOS190719C000280002019-07-01 9:33AM EDT28.000.060.000.120.00-60142.19%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MOS190719P000170002019-05-22 9:30AM EDT17.000.060.000.180.00--50274.22%
MOS190719P000180002019-06-17 12:08AM EDT18.000.060.000.000.00--050.00%
MOS190719P000190002019-06-24 2:56PM EDT19.000.020.000.010.00-20118.75%
MOS190719P000195002019-07-11 11:24AM EDT19.500.030.000.070.00--0145.31%
MOS190719P000200002019-07-11 11:23AM EDT20.000.030.000.050.00-10121.88%
MOS190719P000210002019-07-12 2:00PM EDT21.000.030.000.380.00-30151.56%
MOS190719P000215002019-07-11 1:11PM EDT21.500.090.000.070.00--081.25%
MOS190719P000220002019-07-16 3:43PM EDT22.000.010.000.060.00-5063.28%
MOS190719P000225002019-07-15 3:06PM EDT22.500.070.000.070.00-19059.77%
MOS190719P000230002019-07-17 10:40AM EDT23.000.050.030.060.00-30037.89%
MOS190719P000235002019-07-17 2:57PM EDT23.500.110.160.180.00-1033.79%
MOS190719P000240002019-07-18 9:32AM EDT24.000.450.480.51+0.12+36.36%1039.84%
MOS190719P000245002019-07-16 10:20AM EDT24.500.580.930.990.00-1050.78%
MOS190719P000250002019-07-17 10:40AM EDT25.001.271.431.470.00-22065.63%
MOS190719P000255002019-07-15 9:48AM EDT25.502.601.822.190.00-1096.09%
MOS190719P000260002019-06-25 3:26PM EDT26.002.002.342.640.00-80107.81%
MOS190719P000265002019-07-17 2:27PM EDT26.502.922.902.930.00---93.75%
MOS190719P000270002019-07-02 10:29AM EDT27.002.203.253.500.00-10139.84%
MOS190719P000300002019-06-07 9:46AM EDT30.007.715.055.500.00-100.00%