UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.89 +0.08 (+0.10%) GOLD FUTURES
2,330.20 -8.20 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,513.12 -1,776.96 (-3.33%)
3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426C00100000 | 2024-04-22 1:44PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.18 | 0.00 | - | 247 | 293 | 54.49% |
| MMM240503C00100000 | 2024-04-24 1:49PM EDT | 2024-05-03 | 0.34 | 0.31 | 0.36 | -0.12 | -26.09% | 117 | 2,027 | 41.46% |
| MMM240510C00100000 | 2024-04-23 1:44PM EDT | 2024-05-10 | 0.68 | 0.38 | 0.52 | 0.00 | - | 39 | 71 | 35.55% |
| MMM240517C00100000 | 2024-04-24 3:41PM EDT | 2024-05-17 | 0.58 | 0.52 | 0.67 | -0.24 | -29.27% | 620 | 3,146 | 32.52% |
| MMM240524C00100000 | 2024-04-23 2:34PM EDT | 2024-05-24 | 1.00 | 0.61 | 0.87 | 0.00 | - | 16 | 358 | 31.45% |
| MMM240531C00100000 | 2024-04-24 12:15PM EDT | 2024-05-31 | 0.83 | 0.70 | 0.97 | -0.20 | -19.42% | 2 | 28 | 29.59% |
| MMM240621C00100000 | 2024-04-24 3:33PM EDT | 2024-06-21 | 1.28 | 1.25 | 1.29 | -0.22 | -14.67% | 275 | 3,285 | 26.67% |
| MMM240719C00100000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 1.79 | 1.82 | 1.90 | -0.41 | -18.64% | 204 | 829 | 26.17% |
| MMM240920C00100000 | 2024-03-28 3:32PM EDT | 2024-09-20 | 11.64 | 11.50 | 11.85 | +1.31 | +12.68% | 26 | 580 | 62.91% |
| MMM241018C00100000 | 2024-04-24 1:37PM EDT | 2024-10-18 | 3.79 | 3.65 | 3.95 | -0.94 | -19.87% | 24 | 1,259 | 27.16% |
| MMM250117C00100000 | 2024-04-24 12:37PM EDT | 2025-01-17 | 5.80 | 5.70 | 6.00 | -0.68 | -10.49% | 6 | 340 | 28.85% |
| MMM250321C00100000 | 2024-04-23 3:36PM EDT | 2025-03-21 | 7.65 | 6.75 | 7.20 | 0.00 | - | 1 | 11 | 29.45% |
| MMM250620C00100000 | 2024-04-05 9:38AM EDT | 2025-06-20 | 7.70 | 6.10 | 10.95 | 0.00 | - | 1 | 66 | 35.62% |
| MMM251219C00100000 | 2024-04-05 3:51PM EDT | 2025-12-19 | 11.05 | 10.95 | 11.75 | 0.00 | - | 1 | 2 | 31.48% |
| MMM260116C00100000 | 2024-04-24 2:36PM EDT | 2026-01-16 | 11.82 | 11.15 | 12.20 | -0.38 | -3.11% | 2 | 10 | 31.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00100000 | 2024-04-24 10:51AM EDT | 2024-04-26 | 8.00 | 5.95 | 9.15 | +0.70 | +9.59% | 4 | 4 | 113.57% |
| MMM240503P00100000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 1.15 | 1.04 | 1.22 | -0.52 | -31.14% | 1 | 57 | 0.00% |
| MMM240517P00100000 | 2024-04-23 1:03PM EDT | 2024-05-17 | 7.10 | 6.40 | 10.45 | 0.00 | - | 1 | 36 | 56.86% |
| MMM240524P00100000 | 2024-04-04 10:43AM EDT | 2024-05-24 | 7.85 | 6.80 | 10.90 | 0.00 | - | 12 | 12 | 54.71% |
| MMM240531P00100000 | 2024-04-10 9:42AM EDT | 2024-05-31 | 10.00 | 6.95 | 9.35 | 0.00 | - | - | 1 | 34.11% |
| MMM240621P00100000 | 2024-04-17 3:50PM EDT | 2024-06-21 | 10.10 | 7.65 | 9.40 | 0.00 | - | 1 | 28 | 27.81% |
| MMM240719P00100000 | 2024-04-18 2:34PM EDT | 2024-07-19 | 10.37 | 8.60 | 9.65 | 0.00 | - | 1 | 3 | 24.65% |
| MMM240920P00100000 | 2024-03-28 1:45PM EDT | 2024-09-20 | 3.99 | 2.79 | 4.10 | -0.56 | -12.31% | 34 | 391 | 0.00% |
| MMM241018P00100000 | 2024-04-19 2:47PM EDT | 2024-10-18 | 11.00 | 10.20 | 11.45 | 0.00 | - | 15 | 17 | 25.18% |
| MMM250117P00100000 | 2024-04-10 3:41PM EDT | 2025-01-17 | 11.85 | 11.20 | 11.95 | 0.00 | - | 9 | 9 | 22.19% |
| MMM250321P00100000 | 2024-04-02 11:27AM EDT | 2025-03-21 | 11.10 | 10.90 | 12.95 | 0.00 | - | 7 | 10 | 22.97% |
| MMM250620P00100000 | 2024-04-24 3:46PM EDT | 2025-06-20 | 13.30 | 12.90 | 13.60 | -0.80 | -5.67% | 47 | 12 | 22.05% |
| MMM251219P00100000 | 2024-03-22 2:13PM EDT | 2025-12-19 | 8.24 | 8.10 | 9.15 | 0.00 | - | 1 | 154 | 8.03% |
| MMM260116P00100000 | 2024-04-11 11:46AM EDT | 2026-01-16 | 14.25 | 13.70 | 15.10 | +0.10 | +0.71% | 5 | 3 | 21.19% |
© 2024 Yahoo. All rights reserved.