S&P 500   3,374.12 (-0.18%)
DOW   27,892.95 (-0.30%)
QQQ   271.92 (+0.02%)
AAPL   458.12 (+1.35%)
MSFT   208.69 (-0.24%)
FB   259.84 (-0.02%)
GOOGL   1,513.55 (+0.42%)
AMZN   3,169.88 (+0.24%)
NVDA   456.32 (-0.28%)
CGC   17.28 (+0.17%)
BABA   253.26 (-0.76%)
TSLA   1,608.21 (+3.44%)
GE   6.63 (-1.34%)
MU   46.10 (-4.91%)
AMD   81.83 (-0.94%)
T   29.89 (-0.96%)
F   7.03 (-1.13%)
ACB   10.29 (+5.00%)
GILD   68.18 (-0.96%)
NFLX   481.84 (+1.34%)
DIS   130.96 (-0.63%)
BAC   26.24 (-1.83%)
BA   174.80 (-0.36%)
S&P 500   3,374.12 (-0.18%)
DOW   27,892.95 (-0.30%)
QQQ   271.92 (+0.02%)
AAPL   458.12 (+1.35%)
MSFT   208.69 (-0.24%)
FB   259.84 (-0.02%)
GOOGL   1,513.55 (+0.42%)
AMZN   3,169.88 (+0.24%)
NVDA   456.32 (-0.28%)
CGC   17.28 (+0.17%)
BABA   253.26 (-0.76%)
TSLA   1,608.21 (+3.44%)
GE   6.63 (-1.34%)
MU   46.10 (-4.91%)
AMD   81.83 (-0.94%)
T   29.89 (-0.96%)
F   7.03 (-1.13%)
ACB   10.29 (+5.00%)
GILD   68.18 (-0.96%)
NFLX   481.84 (+1.34%)
DIS   130.96 (-0.63%)
BAC   26.24 (-1.83%)
BA   174.80 (-0.36%)
S&P 500   3,374.12 (-0.18%)
DOW   27,892.95 (-0.30%)
QQQ   271.92 (+0.02%)
AAPL   458.12 (+1.35%)
MSFT   208.69 (-0.24%)
FB   259.84 (-0.02%)
GOOGL   1,513.55 (+0.42%)
AMZN   3,169.88 (+0.24%)
NVDA   456.32 (-0.28%)
CGC   17.28 (+0.17%)
BABA   253.26 (-0.76%)
TSLA   1,608.21 (+3.44%)
GE   6.63 (-1.34%)
MU   46.10 (-4.91%)
AMD   81.83 (-0.94%)
T   29.89 (-0.96%)
F   7.03 (-1.13%)
ACB   10.29 (+5.00%)
GILD   68.18 (-0.96%)
NFLX   481.84 (+1.34%)
DIS   130.96 (-0.63%)
BAC   26.24 (-1.83%)
BA   174.80 (-0.36%)
S&P 500   3,374.12 (-0.18%)
DOW   27,892.95 (-0.30%)
QQQ   271.92 (+0.02%)
AAPL   458.12 (+1.35%)
MSFT   208.69 (-0.24%)
FB   259.84 (-0.02%)
GOOGL   1,513.55 (+0.42%)
AMZN   3,169.88 (+0.24%)
NVDA   456.32 (-0.28%)
CGC   17.28 (+0.17%)
BABA   253.26 (-0.76%)
TSLA   1,608.21 (+3.44%)
GE   6.63 (-1.34%)
MU   46.10 (-4.91%)
AMD   81.83 (-0.94%)
T   29.89 (-0.96%)
F   7.03 (-1.13%)
ACB   10.29 (+5.00%)
GILD   68.18 (-0.96%)
NFLX   481.84 (+1.34%)
DIS   130.96 (-0.63%)
BAC   26.24 (-1.83%)
BA   174.80 (-0.36%)
Log in

NYSE:MOSMosaic Options Chain and Prices

$17.29
-0.12 (-0.69 %)
(As of 08/13/2020 03:25 PM ET)
Add
Compare
Today's Range
$17.06
Now: $17.29
$17.70
50-Day Range
$11.97
MA: $13.62
$18.40
52-Week Range
$6.50
Now: $17.29
$23.18
Volume221,458 shs
Average Volume5.42 million shs
Market Capitalization$6.55 billion
P/E RatioN/A
Dividend Yield1.13%
Beta1.73

Options Chain

Mosaic (NYSE:MOS) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2020$23.50$0.050Call0000
(+0)
2.26803
(+0.452874)
0.0443130
8/14/2020$23.00$0.055Call0000
(+0)
2.17741
(+0.469846)
0.0497820
8/14/2020$22.50$0.055Call0000
(+0)
2.04487
(+0.365672)
0.0527620
8/14/2020$22.00$0.055Call0001
(+0)
1.89981
(+0.393026)
0.0555140
8/14/2020$21.00$0.060Call00011
(+0)
1.6404
(+0.252657)
0.069010
8/14/2020$20.00$0.005Call12572441
(+1986)
0.835654
(+0.05672)
0.0135163
8/14/2020$19.00$0.035Call3891691791651
(+266)
0.809118
(+0.092124)
0.07647932
8/14/2020$18.00$0.125Call26039216608
(+113)
0.654344
(-0.047667)
0.25341931
8/14/2020$17.50$0.305Call461430300
(-2)
0.675441
(+0.036252)
0.4688888
8/14/2020$17.00$0.585Call14122688
(+149)
0.672292
(-0.091624)
0.6928074
8/14/2020$16.50$1.055Call10100381
(-56)
0.929187
(+0.19223)
0.7924472
8/14/2020$16.00$1.555Call13121635
(-2)
1.23
(+0.305421)
0.834762
8/14/2020$15.50$2.105Call000134
(+0)
1.68845
(+0.697089)
0.8394670
8/14/2020$15.00$2.440Call000319
(-1)
1.21877
(-0.016105)
0.9551190
8/14/2020$14.50$2.955Call300185
(+0)
1.56423
(+0.283221)
0.9492352
8/14/2020$14.00$3.425Call1080268
(+0)
1.48077
(+0.012502)
0.9795023
8/14/2020$13.50$3.925Call100103
(+0)
1.69159
(+0.019311)
0.9818681
8/14/2020$13.00$4.425Call000103
(+0)
1.90777
(+0.052488)
0.9837830
8/14/2020$12.50$4.950Call00025
(+0)
2.51407
(+0.239419)
0.9694920
8/14/2020$12.00$5.425Call00041
(-3)
2.35992
(+0.484857)
0.9867110
8/14/2020$11.50$5.925Call0000
(+0)
2.59743
(+0.537902)
0.987870
8/14/2020$11.00$6.425Call0000
(+0)
2.8442
(+0.592736)
0.9888770
8/14/2020$10.50$6.925Call0000
(-1)
3.156630.9887240
8/14/2020$10.00$7.425Call0000
(+0)
3.43368
(+0.754637)
0.9895150
8/14/2020$9.50$7.950Call0009
(+0)
4.22456
(+1.34522)
0.9818450
8/14/2020$9.00$8.450Call0000
(+0)
4.55918
(+1.44948)
0.9831590
8/14/2020$8.50$8.950Call0000
(+0)
4.92257
(+1.5605)
0.9842160
8/14/2020$8.00$9.450Call0000
(+0)
5.28636
(+1.67607)
0.9854760
8/14/2020$7.50$9.950Call0000
(+0)
5.71182
(+1.82767)
0.986210
8/14/2020$7.00$10.450Call0000
(+0)
6.11051
(+1.93297)
0.9874720
8/14/2020$6.00$11.450Call0000
(+0)
7.09716
(+2.1986)
0.9890020
8/14/2020$5.00$12.450Call0000
(+0)
8.21607
(+2.51866)
0.990750
8/14/2020$23.50$6.075Put0000
(+0)
0
8/14/2020$23.00$5.575Put0000
(+0)
0
8/14/2020$22.50$5.075Put0000
(+0)
0
8/14/2020$22.00$4.575Put0000
(+0)
0
8/14/2020$21.00$3.600Put0000
(+0)
1.19677-0.9823060
8/14/2020$20.00$2.535Put00010
(+0)
0
8/14/2020$19.00$1.620Put000157
(+150)
0.79471-0.9307460
8/14/2020$18.00$0.710Put321611722
(+328)
0.643712
(+0.069367)
-0.7527359
8/14/2020$17.50$0.380Put1284146
(+93)
0.642222
(+0.135095)
-0.53347
8/14/2020$17.00$0.175Put21810210674
(+9)
0.670446
(-0.069426)
-0.30687510
8/14/2020$16.50$0.060Put330108
(+3)
0.67552
(-0.011735)
-0.1328342
8/14/2020$16.00$0.075Put000210
(+10)
0.993046
(+0.104961)
-0.1157270
8/14/2020$15.50$0.090Put000104
(+0)
1.31492
(+0.069598)
-0.1059110
8/14/2020$15.00$0.095Put00060
(-21)
1.59703
(+0.404839)
-0.0930890
8/14/2020$14.50$0.075Put00050
(+0)
1.763
(+0.78803)
-0.0693610
8/14/2020$14.00$0.005Put00033
(+0)
1.26057
(-0.02503)
-0.0078270
8/14/2020$13.50$0.055Put00076
(+0)
2.13121
(+0.028884)
-0.0445850
8/14/2020$13.00$0.030Put000314
(+0)
2.17306
(+0.334405)
-0.026480
8/14/2020$12.50$0.055Put00088
(+0)
2.65781
(+0.426563)
-0.0365810
8/14/2020$12.00$0.050Put000150
(+0)
2.88636
(+0.424372)
-0.0310610
8/14/2020$11.50$0.050Put00020
(+0)
3.17276
(+0.466185)
-0.0283730
8/14/2020$11.00$0.050Put0001
(+0)
3.47087
(+0.529723)
-0.0259740
8/14/2020$10.50$0.050Put0001411
(+0)
3.80008
(+0.638854)
-0.0244410
8/14/2020$10.00$0.050Put00061
(+0)
4.11891
(+0.685014)
-0.0222190
8/14/2020$9.50$0.050Put00010
(+0)
4.46366
(+0.75663)
-0.0207490
8/14/2020$9.00$0.010Put0001615
(+0)
3.78338
(+0.672666)
-0.0057340
8/14/2020$8.50$0.050Put0000
(+0)
5.13627
(+0.872196)
-0.0176540
8/14/2020$8.00$0.050Put0000
(+0)
5.55309
(+0.978422)
-0.0167930
8/14/2020$7.50$0.050Put0000
(+0)
5.9556
(+1.0384)
-0.0155640
8/14/2020$7.00$0.050Put0000
(+0)
6.39639
(+1.14143)
-0.0144870
8/14/2020$6.00$0.050Put0000
(+0)
7.36016
(+1.3045)
-0.0123170
8/14/2020$5.00$0.050Put0000
(+0)
8.5553
(+1.54519)
-0.0105850
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/13/2020 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.