UK markets open in 5 hours 51 minutes
NIKKEI 225
38,679.18 +605.20 (+1.59%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.70 +0.44 (+0.56%) GOLD FUTURES
2,354.30 +14.00 (+0.60%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,205.53 +1,157.36 (+2.36%)
3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510C00105000 | 2024-05-07 3:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 61 | 56.25% |
| MMM240517C00105000 | 2024-05-09 3:31PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 14 | 423 | 29.98% |
| MMM240524C00105000 | 2024-05-07 10:28AM EDT | 2024-05-24 | 0.08 | 0.03 | 1.20 | 0.00 | - | 1 | 50 | 47.58% |
| MMM240531C00105000 | 2024-05-02 1:57PM EDT | 2024-05-31 | 0.30 | 0.00 | 2.21 | 0.00 | - | 5 | 30 | 52.17% |
| MMM240607C00105000 | 2024-05-06 1:05PM EDT | 2024-06-07 | 0.24 | 0.11 | 0.27 | 0.00 | - | 31 | 34 | 20.73% |
| MMM240614C00105000 | 2024-05-07 2:39PM EDT | 2024-06-14 | 0.22 | 0.21 | 1.56 | 0.00 | - | 9 | 59 | 34.46% |
| MMM240621C00105000 | 2024-05-09 3:10PM EDT | 2024-06-21 | 0.37 | 0.36 | 0.42 | +0.06 | +19.35% | 34 | 3,687 | 19.29% |
| MMM240719C00105000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 0.90 | 0.86 | 0.96 | +0.18 | +25.00% | 40 | 1,148 | 19.97% |
| MMM240920C00105000 | 2024-05-09 3:58PM EDT | 2024-09-20 | 2.48 | 2.40 | 2.50 | +0.34 | +15.89% | 453 | 192 | 22.53% |
| MMM241018C00105000 | 2024-05-08 1:51PM EDT | 2024-10-18 | 2.59 | 2.96 | 3.10 | 0.00 | - | 3 | 1,907 | 23.07% |
| MMM250117C00105000 | 2024-05-09 2:42PM EDT | 2025-01-17 | 5.00 | 4.95 | 5.25 | +0.25 | +5.26% | 21 | 228 | 25.48% |
| MMM250321C00105000 | 2024-05-09 3:24PM EDT | 2025-03-21 | 6.07 | 5.90 | 6.55 | +0.72 | +13.46% | 3 | 473 | 26.48% |
| MMM250620C00105000 | 2024-05-09 12:46PM EDT | 2025-06-20 | 7.30 | 7.55 | 8.10 | +0.05 | +0.69% | 2 | 17 | 27.16% |
| MMM251219C00105000 | 2024-05-09 9:53AM EDT | 2025-12-19 | 9.95 | 9.90 | 10.80 | -2.60 | -20.72% | 20 | 1 | 28.06% |
| MMM260116C00105000 | 2024-05-08 2:33PM EDT | 2026-01-16 | 10.00 | 10.40 | 11.30 | 0.00 | - | 1 | 35 | 28.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00105000 | 2024-03-28 10:48AM EDT | 2024-05-10 | 3.40 | 2.53 | 4.00 | +3.40 | - | 6 | - | 0.00% |
| MMM240517P00105000 | 2024-05-08 3:23PM EDT | 2024-05-17 | 9.15 | 6.70 | 9.20 | 0.00 | - | 38 | 42 | 72.46% |
| MMM240607P00105000 | 2024-05-07 11:36AM EDT | 2024-06-07 | 9.35 | 7.05 | 9.60 | +9.35 | - | - | 7 | 42.48% |
| MMM240621P00105000 | 2024-05-01 11:57AM EDT | 2024-06-21 | 6.75 | 6.75 | 9.75 | 0.00 | - | 1 | 4 | 36.21% |
| MMM240719P00105000 | 2024-03-28 10:08AM EDT | 2024-07-19 | 4.93 | 4.35 | 4.55 | -0.32 | -6.10% | 1 | 347 | 0.00% |
| MMM240920P00105000 | 2024-05-06 10:28AM EDT | 2024-09-20 | 9.85 | 9.55 | 11.65 | 0.00 | - | 2 | 12 | 29.40% |
| MMM241018P00105000 | 2024-05-08 12:06PM EDT | 2024-10-18 | 10.95 | 8.80 | 11.60 | 0.00 | - | 1 | 53 | 26.53% |
| MMM250117P00105000 | 2024-05-03 9:45AM EDT | 2025-01-17 | 11.67 | 11.00 | 11.60 | 0.00 | - | 1 | 1 | 21.23% |
| MMM250321P00105000 | 2024-03-27 10:18AM EDT | 2025-03-21 | 9.26 | 7.95 | 8.50 | 0.00 | - | 1 | 403 | 8.99% |
| MMM250620P00105000 | 2024-03-28 11:52AM EDT | 2025-06-20 | 9.35 | 8.80 | 9.55 | -0.65 | -6.50% | 1 | 69 | 11.22% |
| MMM251219P00105000 | 2024-03-21 9:49AM EDT | 2025-12-19 | 9.78 | 10.35 | 11.25 | 0.00 | - | 1 | 659 | 13.18% |
| MMM260116P00105000 | 2024-04-11 11:48AM EDT | 2026-01-16 | 17.09 | 14.45 | 15.20 | 0.00 | - | 1 | 1 | 20.95% |
© 2024 Yahoo. All rights reserved.