U.S. markets close in 2 hours 42 minutes

The Mosaic Company (MOS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.45-0.80 (-2.27%)
As of 1:18PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MOS210514C000240002021-04-12 12:37PM EDT24.008.1510.7012.150.00--1510.94%
MOS210514C000250002021-04-12 3:04PM EDT25.007.009.9510.950.00--1474.22%
MOS210514C000290002021-05-07 9:54AM EDT29.006.805.255.550.00-17153.13%
MOS210514C000295002021-05-05 1:27PM EDT29.504.904.805.050.00-33140.63%
MOS210514C000300002021-05-13 1:01PM EDT30.004.404.404.60-2.10-32.31%2118110.94%
MOS210514C000305002021-04-28 9:54AM EDT30.505.753.904.100.00-413599.61%
MOS210514C000310002021-05-10 10:28AM EDT31.006.103.303.550.00-3211104.69%
MOS210514C000315002021-05-13 12:33PM EDT31.503.202.923.10-1.80-36.00%1781.25%
MOS210514C000320002021-05-10 11:54AM EDT32.004.602.422.650.00-12576.56%
MOS210514C000325002021-05-10 11:19AM EDT32.504.151.862.120.00-16453.13%
MOS210514C000330002021-05-13 10:04AM EDT33.002.961.491.65-0.94-24.10%238057.81%
MOS210514C000335002021-05-10 9:45AM EDT33.501.631.011.180.00-14158.59%
MOS210514C000340002021-05-12 11:01AM EDT34.001.580.760.82-0.27-14.59%249952.93%
MOS210514C000345002021-05-13 12:20PM EDT34.500.530.450.49-0.51-49.04%416750.59%
MOS210514C000350002021-05-13 12:58PM EDT35.000.250.220.27-0.56-69.14%8060248.44%
MOS210514C000355002021-05-13 11:53AM EDT35.500.180.120.15-0.41-69.49%29843449.61%
MOS210514C000360002021-05-13 12:35PM EDT36.000.120.070.09-0.22-64.71%571,10651.17%
MOS210514C000365002021-05-13 11:46AM EDT36.500.080.020.08-0.14-63.64%2034554.69%
MOS210514C000370002021-05-13 12:37PM EDT37.000.050.030.07-0.11-68.75%3563564.45%
MOS210514C000375002021-05-13 10:59AM EDT37.500.030.020.04-0.09-75.00%4799266.41%
MOS210514C000380002021-05-13 12:25PM EDT38.000.030.010.06-0.05-62.50%1759576.56%
MOS210514C000385002021-05-10 3:40PM EDT38.500.020.010.04-0.05-71.43%119779.69%
MOS210514C000390002021-05-13 9:49AM EDT39.000.030.000.05-0.02-40.00%414887.50%
MOS210514C000400002021-05-13 12:23PM EDT40.000.030.000.07+0.02+200.00%52767107.81%
MOS210514C000410002021-05-11 3:08PM EDT41.000.030.000.100.00-148129.69%
MOS210514C000420002021-05-07 12:47PM EDT42.000.050.000.110.00-2020146.88%
MOS210514C000425002021-05-10 10:26AM EDT42.500.010.000.110.00--5153.13%
MOS210514C000450002021-05-11 3:06PM EDT45.000.020.000.100.00-2545183.59%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MOS210514P000240002021-04-30 3:46PM EDT24.000.050.000.110.00-22253.13%
MOS210514P000250002021-04-30 3:46PM EDT25.000.020.000.110.00-341228.13%
MOS210514P000255002021-04-26 12:10PM EDT25.500.030.000.110.00-632215.63%
MOS210514P000260002021-05-07 10:12AM EDT26.000.020.000.110.00-1035204.69%
MOS210514P000265002021-05-04 10:11AM EDT26.500.050.000.110.00-219192.19%
MOS210514P000270002021-04-22 9:39AM EDT27.000.330.000.120.00-1831183.59%
MOS210514P000275002021-05-12 3:03PM EDT27.500.020.000.120.00-5778171.88%
MOS210514P000280002021-05-07 1:10PM EDT28.000.020.000.02-0.01-33.33%2660121.88%
MOS210514P000285002021-05-12 12:06PM EDT28.500.040.000.090.00-1832140.63%
MOS210514P000290002021-05-12 9:33AM EDT29.000.010.000.100.00-2360132.81%
MOS210514P000295002021-05-12 1:50PM EDT29.500.040.000.050.00-1067107.81%
MOS210514P000300002021-05-13 12:32PM EDT30.000.020.020.04-0.01-33.33%227100.78%
MOS210514P000305002021-05-13 12:19PM EDT30.500.030.020.12-0.08-72.73%3999107.03%
MOS210514P000310002021-05-13 12:07PM EDT31.000.020.030.05-0.04-66.67%22,04985.16%
MOS210514P000315002021-05-12 2:55PM EDT31.500.060.040.060.00-204778.13%
MOS210514P000320002021-05-12 3:57PM EDT32.000.050.040.210.00-78081085.16%
MOS210514P000325002021-05-12 3:28PM EDT32.500.100.080.080.00-46363.28%
MOS210514P000330002021-05-12 12:16PM EDT33.000.100.110.14-0.04-28.57%162,12458.79%
MOS210514P000335002021-05-12 2:20PM EDT33.500.140.160.21-0.03-17.65%21,25652.73%
MOS210514P000340002021-05-13 12:51PM EDT34.000.250.300.320.00-10757950.78%
MOS210514P000345002021-05-13 11:31AM EDT34.500.370.460.51+0.04+12.12%7415947.66%
MOS210514P000350002021-05-13 12:41PM EDT35.000.750.780.83+0.18+31.58%9752749.61%
MOS210514P000355002021-05-13 11:01AM EDT35.500.681.071.26-0.03-4.23%719657.42%
MOS210514P000360002021-05-11 12:23PM EDT36.000.901.511.670.00-412458.01%
MOS210514P000365002021-05-11 1:38PM EDT36.501.851.942.290.00-4718058.59%
MOS210514P000370002021-05-12 12:32PM EDT37.001.782.452.770.00-107867.19%
MOS210514P000375002021-05-11 3:47PM EDT37.502.013.053.200.00-1780.47%
MOS210514P000380002021-05-11 3:46PM EDT38.002.903.453.650.00-1996.48%
MOS210514P000390002021-05-10 9:47AM EDT39.002.244.454.800.00--5107.81%