Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

The Mosaic Company (MOS)

Compare
26.39
-0.19
(-0.71%)
At close: 4:00:01 PM EDT
26.00
-0.39
(-1.48%)
After hours: 6:19:28 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MOS250417C00015000 3/20/2025 3:00 PM 15 13.55 9.45 13.45 0.00 0.00% - 2 323.44%
MOS250417C00017500 3/3/2025 9:57 AM 17.5 6.75 0.00 0.00 0.00 0.00% - 0 0.00%
MOS250417C00019000 4/4/2025 3:32 PM 19 4.65 7.30 7.55 0.00 0.00% 12 11 184.38%
MOS250417C00020000 4/15/2025 1:27 PM 20 6.37 6.35 6.50 0.94 17.31% 3 143 159.38%
MOS250417C00021000 4/8/2025 1:00 PM 21 2.29 5.25 5.65 0.00 0.00% 7 11 149.22%
MOS250417C00022000 4/7/2025 3:18 PM 22 2.22 4.25 4.55 0.00 0.00% - 3 90.63%
MOS250417C00022500 4/8/2025 1:35 PM 22.5 1.27 3.85 4.00 0.00 0.00% 3 192 100.00%
MOS250417C00023000 4/15/2025 9:39 AM 23 3.74 3.25 3.65 0.86 29.86% 26 74 99.22%
MOS250417C00023500 4/11/2025 1:43 PM 23.5 2.50 2.72 3.20 0.00 0.00% - 40 89.84%
MOS250417C00024000 4/14/2025 3:14 PM 24 2.96 2.34 2.68 0.00 0.00% 8 65 89.06%
MOS250417C00024500 4/15/2025 11:11 AM 24.5 2.08 1.86 2.17 -0.17 -7.56% 1 382 75.78%
MOS250417C00025000 4/15/2025 1:26 PM 25 1.40 1.38 1.69 -0.57 -28.93% 21 657 64.65%
MOS250417C00025500 4/15/2025 1:22 PM 25.5 0.94 0.90 1.06 -0.32 -25.40% 18 577 52.34%
MOS250417C00026000 4/15/2025 3:32 PM 26 0.59 0.34 0.64 -0.31 -34.44% 5 195 43.95%
MOS250417C00026500 4/15/2025 3:49 PM 26.5 0.30 0.25 0.32 -0.37 -55.22% 16 85 38.87%
MOS250417C00027000 4/15/2025 3:25 PM 27 0.12 0.09 0.11 -0.18 -60.00% 236 1,103 33.99%
MOS250417C00027500 4/15/2025 3:33 PM 27.5 0.04 0.01 0.05 -0.10 -71.43% 93 1,359 37.50%
MOS250417C00028000 4/15/2025 2:16 PM 28 0.05 0.00 0.10 0.00 0.00% 10 876 59.38%
MOS250417C00028500 4/14/2025 3:27 PM 28.5 0.03 0.00 0.01 0.00 0.00% 47 112 43.75%
MOS250417C00029000 4/14/2025 11:36 AM 29 0.01 0.00 0.02 0.00 0.00% 10 138 51.56%
MOS250417C00029500 4/14/2025 3:37 PM 29.5 0.01 0.00 0.17 0.00 0.00% 9 55 88.67%
MOS250417C00030000 4/14/2025 3:15 PM 30 0.02 0.00 0.01 0.00 0.00% 8 1,880 59.38%
MOS250417C00030500 3/24/2025 3:27 PM 30.5 0.12 0.00 0.01 0.00 0.00% - 10 65.63%
MOS250417C00031000 3/24/2025 2:38 PM 31 0.07 0.00 0.45 0.00 0.00% - 43 150.00%
MOS250417C00031500 3/28/2025 3:43 PM 31.5 0.06 0.00 0.56 0.00 0.00% 5 8 170.70%
MOS250417C00032000 4/2/2025 9:30 AM 32 0.01 0.00 0.55 0.00 0.00% 3 8 179.69%
MOS250417C00032500 4/15/2025 2:47 PM 32.5 0.03 0.00 0.04 0.01 50.00% 31 119 110.94%
MOS250417C00033000 4/7/2025 9:30 AM 33 0.01 - 0.50 0.00 0.00% - 1 239.06%
MOS250417C00035000 3/19/2025 10:03 AM 35 0.04 0.00 0.20 0.00 0.00% 6 6 185.94%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MOS250417P00015000 3/31/2025 2:23 PM 15 0.01 0.00 0.02 0.00 0.00% - 2 250.00%
MOS250417P00017500 4/15/2025 12:05 PM 17.5 0.09 0.00 0.17 -0.01 -10.00% 10 0 260.94%
MOS250417P00018500 4/8/2025 1:22 PM 18.5 0.14 - 0.15 0.00 0.00% - 1 260.16%
MOS250417P00019000 4/14/2025 2:58 PM 19 0.03 - 0.02 0.00 0.00% 1 67 168.75%
MOS250417P00019500 4/8/2025 3:16 PM 19.5 0.25 - 0.22 0.00 0.00% - 1 251.17%
MOS250417P00020000 4/10/2025 1:33 PM 20 0.17 0.00 0.02 0.00 0.00% 8 262 131.25%
MOS250417P00020500 4/11/2025 12:08 PM 20.5 0.05 - 0.02 0.00 0.00% - 11 134.38%
MOS250417P00021000 4/14/2025 9:37 AM 21 0.05 0.00 0.02 0.00 0.00% 2 29 112.50%
MOS250417P00021500 4/11/2025 12:20 PM 21.5 0.08 0.00 0.05 0.00 0.00% - 75 117.19%
MOS250417P00022000 4/15/2025 3:16 PM 22 0.01 0.01 0.05 -0.01 -50.00% 46 200 108.59%
MOS250417P00022500 4/15/2025 12:52 PM 22.5 0.04 0.00 0.07 0.01 33.33% 59 1,240 100.00%
MOS250417P00023000 4/14/2025 11:55 AM 23 0.07 0.00 0.08 0.00 0.00% 2 834 90.63%
MOS250417P00023500 4/11/2025 3:32 PM 23.5 0.12 0.00 0.25 0.00 0.00% 1 311 104.30%
MOS250417P00024000 4/11/2025 3:33 PM 24 0.16 0.00 0.25 0.00 0.00% 2 92 90.23%
MOS250417P00024500 4/15/2025 2:37 PM 24.5 0.04 0.02 0.04 -0.08 -66.67% 53 246 52.34%
MOS250417P00025000 4/15/2025 3:10 PM 25 0.05 0.05 0.07 -0.05 -50.00% 17 2,379 50.78%
MOS250417P00025500 4/15/2025 3:25 PM 25.5 0.07 0.06 0.11 -0.02 -22.22% 2 293 43.75%
MOS250417P00026000 4/15/2025 2:40 PM 26 0.21 0.14 0.26 0.05 31.25% 114 210 45.12%
MOS250417P00026500 4/15/2025 1:16 PM 26.5 0.37 0.22 0.45 -0.05 -11.90% 39 184 41.02%
MOS250417P00027000 4/15/2025 1:08 PM 27 0.70 0.64 1.10 0.12 20.69% 74 368 52.54%
MOS250417P00027500 4/15/2025 3:31 PM 27.5 1.10 0.95 1.23 -2.05 -65.08% 130 681 50.00%
MOS250417P00028000 4/14/2025 12:46 PM 28 1.24 1.39 1.79 0.00 0.00% 1 47 72.66%
MOS250417P00028500 4/3/2025 11:11 AM 28.5 2.60 1.92 2.23 0.00 0.00% - 0 75.00%
MOS250417P00029000 4/15/2025 9:43 AM 29 2.20 2.45 2.68 -0.11 -4.76% 20 44 75.00%
MOS250417P00029500 4/11/2025 11:00 AM 29.5 4.15 2.87 3.20 0.00 0.00% 2 2 89.84%
MOS250417P00030000 4/11/2025 3:51 PM 30 4.20 2.46 3.65 0.00 0.00% 1 0 83.59%
MOS250417P00031000 3/27/2025 2:21 PM 31 3.45 4.45 4.70 0.00 0.00% - 0 118.36%
MOS250417P00031500 4/4/2025 10:57 AM 31.5 8.41 5.00 5.20 0.00 0.00% 1 0 127.34%
MOS250417P00032500 3/13/2025 1:59 PM 32.5 7.95 5.75 6.90 0.00 0.00% 4 0 176.95%

Related Tickers

NTR Nutrien Ltd.
52.22
+0.19%
 
CF CF Industries Holdings, Inc.
73.12
+0.98%
 
IPI Intrepid Potash, Inc.
29.17
-1.29%
 
FMC FMC Corporation
37.41
-0.43%
 
ICL ICL Group Ltd
6.32
0.00%
 
CTVA Corteva, Inc.
59.70
-0.98%
 
SMG The Scotts Miracle-Gro Company
51.07
-0.93%
 
NTR.TO Nutrien Ltd.
72.91
+0.86%
 
UAN CVR Partners, LP
73.19
+1.39%
 
NPK.TO Verde AgriTech Limited
0.6400
+18.52%