NYSE:MOS - Mosaic Options Chain

$21.88
-1.09 (-4.75 %)
(As of 09/17/2019 03:30 PM ET)
Today's Range
$21.81
Now: $21.88
$22.81
50-Day Range
$17.73
MA: $20.79
$25.48
52-Week Range
$17.36
Now: $21.88
$37.37
Volume4.91 million shs
Average Volume4.91 million shs
Market Capitalization$8.44 billion
P/E Ratio10.32
Dividend Yield0.88%
Beta1.65

Options Chain

Mosaic (NYSE:MOS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/20/2019$47.00$0.000Call000
9/20/2019$46.00$0.000Call000
9/20/2019$45.00$0.000Call000
9/20/2019$44.00$0.000Call060
9/20/2019$43.00$0.000Call050
9/20/2019$42.00$0.000Call000
9/20/2019$41.00$0.000Call0320
9/20/2019$40.00$0.035Call0462.43527 (+0.65866)0.02029
9/20/2019$39.00$0.000Call01,2500
9/20/2019$38.00$0.000Call0550
9/20/2019$37.00$0.015Call01,7131.88681 (+0.489849)0.010331
9/20/2019$36.00$0.000Call01320
9/20/2019$35.00$0.000Call0520
9/20/2019$34.00$0.025Call02631.709380.017806
9/20/2019$33.00$0.000Call01160
9/20/2019$32.00$0.000Call09560
9/20/2019$31.00$0.000Call0940
9/20/2019$30.00$0.095Call02531.57233 (+0.33382)0.061898
9/20/2019$29.00$0.000Call02070
9/20/2019$28.00$0.060Call01,9511.13559 (+0.227759)0.054237
9/20/2019$27.50$0.000Call000
9/20/2019$27.00$0.045Call72,0320.914693 (+0.385731)0.050624
9/20/2019$26.50$0.000Call000
9/20/2019$26.00$0.015Call06,678 (-5)0.606114 (+0.059424)0.027498
9/20/2019$25.50$0.000Call000
9/20/2019$25.00$0.010Call286,204 (+11)0.413729 (-0.003908)0.026774
9/20/2019$24.50$0.060Call08 (+8)0.487833 (+0.125946)0.108517
9/20/2019$24.00$0.090Call1563,050 (-173)0.425175 (+0.074813)0.168487
9/20/2019$23.50$0.240Call4182 (+81)0.469789 (+0.10469)0.331259
9/20/2019$23.00$0.440Call4433,276 (-174)0.472289 (+0.105895)0.500445
9/20/2019$22.50$0.720Call411,750 (-500)0.467628 (+0.096227)0.673504
9/20/2019$22.00$0.000Call1561,000 (-141)0.470481 (+0.092705)0
9/20/2019$21.50$1.825Call0260.974317 (+0.584909)0.758277
9/20/2019$21.00$2.245Call01,3211.03587 (+0.652274)0.811212
9/20/2019$20.50$2.640Call031 (+4)1.0153 (+0.432503)0.869663
9/20/2019$20.00$3.605Call32,1301.93075 (+0.826497)0.784291
9/20/2019$19.50$4.150Call01932.20801 (+1.04586)0.795231
9/20/2019$19.00$4.275Call12531.761580.869049
9/20/2019$18.50$5.225Call0612.72145 (+1.8907)0.816624
9/20/2019$18.00$5.700Call01362.89208 (+0.844544)0.830756
9/20/2019$17.50$6.150Call0203 (-1)3.01840.845947
9/20/2019$17.00$6.025Call001.64278 (-0.819428)0.966888
9/20/2019$16.50$6.475Call001.17997 (-1.46019)0.996938
9/20/2019$16.00$7.025Call051.90694 (-0.352295)0.972054
9/20/2019$15.50$7.700Call022.798930.931814
9/20/2019$15.00$7.950Call00
9/20/2019$47.00$23.975Put00
9/20/2019$46.00$22.900Put00
9/20/2019$45.00$22.025Put00
9/20/2019$44.00$21.000Put00
9/20/2019$43.00$20.000Put00
9/20/2019$42.00$18.950Put00
9/20/2019$41.00$17.975Put00
9/20/2019$40.00$16.925Put00
9/20/2019$39.00$16.000Put00
9/20/2019$38.00$14.975Put00
9/20/2019$37.00$14.050Put002.01384 (+1.71384)-0.986532
9/20/2019$36.00$13.050Put001.93286-0.985578
9/20/2019$35.00$12.075Put032.00156 (-0.489457)-0.973013
9/20/2019$34.00$11.050Put001.71719-0.984654
9/20/2019$33.00$9.950Put00
9/20/2019$32.00$9.100Put001.77953-0.956971
9/20/2019$31.00$8.050Put0281.35605-0.981224
9/20/2019$30.00$7.100Put0861.49297 (-0.180471)-0.949915
9/20/2019$29.00$6.400Put0492.0451-0.841533
9/20/2019$28.00$5.850Put052.46887 (+1.06477)-0.740406
9/20/2019$27.50$4.900Put001.71162-0.820933
9/20/2019$27.00$4.800Put06752.16377-0.729085
9/20/2019$26.50$4.050Put001.69876-0.76375
9/20/2019$26.00$3.490Put001.49297 (+0.682231)-0.763957
9/20/2019$25.50$2.905Put001.24542-0.77029
9/20/2019$25.00$2.700Put32191.45754 (+0.525118)-0.683167
9/20/2019$24.50$0.000Put000
9/20/2019$24.00$0.000Put58040.685536 (+0.16825)0
9/20/2019$23.50$0.770Put000.471133 (+0.130899)-0.668626
9/20/2019$23.00$0.475Put71,300 (+50)0.481929 (+0.131558)-0.499397
9/20/2019$22.50$0.265Put100.490309 (+0.100661)-0.332313
9/20/2019$22.00$0.155Put31305 (+13)0.530185 (+0.150505)-0.207991
9/20/2019$21.50$0.065Put257 (+1)0.518634 (+0.130353)-0.105337
9/20/2019$21.00$0.045Put01,5670.597288 (+0.172295)-0.068261
9/20/2019$20.50$0.035Put020.679583 (+0.233311)-0.049905
9/20/2019$20.00$0.035Put0783 (-11)0.792261 (+0.292682)-0.042637
9/20/2019$19.50$0.100Put01231.14394-0.07539
9/20/2019$19.00$0.075Put2812 (-1)1.21563 (+0.335156)-0.057188
9/20/2019$18.50$0.075Put0571.34162-0.051853
9/20/2019$18.00$0.025Put04421.20312-0.021585
9/20/2019$17.50$0.000Put0680
9/20/2019$17.00$0.015Put06491.33965 (+0.366508)-0.011979
9/20/2019$16.50$0.065Put0191.8442-0.034142
9/20/2019$16.00$0.025Put01431.68359 (+0.449368)-0.015397
9/20/2019$15.50$0.035Put0121.9127 (+0.501763)-0.018563
9/20/2019$15.00$0.065Put002.29523-0.027536
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/17/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel