3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426C00110000 | 2024-03-28 3:17PM EDT | 2024-04-26 | 1.72 | 1.67 | 1.81 | +0.46 | +36.51% | 119 | 206 | 362.79% |
| MMM240503C00110000 | 2024-04-22 1:41PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 63.67% |
| MMM240510C00110000 | 2024-04-08 1:20PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.78 | 0.00 | - | 7 | 30 | 60.69% |
| MMM240517C00110000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 344 | 38.97% |
| MMM240524C00110000 | 2024-04-25 9:49AM EDT | 2024-05-24 | 0.17 | 0.00 | 2.16 | 0.00 | - | 1 | 82 | 57.42% |
| MMM240621C00110000 | 2024-04-26 2:58PM EDT | 2024-06-21 | 0.20 | 0.11 | 0.28 | +0.05 | +33.33% | 3 | 222 | 28.91% |
| MMM240719C00110000 | 2024-04-26 11:47AM EDT | 2024-07-19 | 0.35 | 0.30 | 0.38 | +0.05 | +16.67% | 10 | 580 | 25.34% |
| MMM240920C00110000 | 2024-03-28 1:41PM EDT | 2024-09-20 | 6.00 | 4.95 | 6.25 | +0.79 | +15.16% | 29 | 533 | 52.75% |
| MMM241018C00110000 | 2024-04-26 3:23PM EDT | 2024-10-18 | 1.45 | 0.81 | 2.22 | +0.08 | +5.84% | 11 | 92 | 29.96% |
| MMM250117C00110000 | 2024-04-26 3:01PM EDT | 2025-01-17 | 2.90 | 2.63 | 2.95 | +0.10 | +3.57% | 3 | 369 | 27.31% |
| MMM250321C00110000 | 2024-04-26 3:09PM EDT | 2025-03-21 | 3.90 | 2.67 | 4.15 | +0.82 | +26.62% | 1 | 4 | 28.66% |
| MMM250620C00110000 | 2024-04-26 12:47PM EDT | 2025-06-20 | 5.20 | 4.75 | 5.40 | -0.70 | -11.86% | 10 | 24 | 28.93% |
| MMM251219C00110000 | 2024-04-03 1:09PM EDT | 2025-12-19 | 8.10 | 7.20 | 7.90 | 0.00 | - | 1 | 2 | 29.82% |
| MMM260116C00110000 | 2024-04-22 11:45AM EDT | 2026-01-16 | 7.84 | 7.55 | 8.15 | 0.00 | - | 3 | 17 | 29.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00110000 | 2024-03-18 9:57AM EDT | 2024-04-26 | 6.08 | 4.95 | 6.35 | 0.00 | - | - | 5 | 0.00% |
| MMM240503P00110000 | 2024-03-26 10:47AM EDT | 2024-05-03 | 7.40 | 4.65 | 5.60 | 0.00 | - | 5 | 5 | 0.00% |
| MMM240517P00110000 | 2024-03-28 9:59AM EDT | 2024-05-17 | 6.60 | 3.90 | 6.25 | -1.90 | -22.35% | 1 | 285 | 0.00% |
| MMM240621P00110000 | 2024-03-28 2:57PM EDT | 2024-06-21 | 6.70 | 6.40 | 8.70 | -1.18 | -14.97% | 161 | 988 | 0.00% |
| MMM240719P00110000 | 2024-04-08 10:16AM EDT | 2024-07-19 | 18.00 | 17.25 | 19.85 | 0.00 | - | 35 | 19 | 38.87% |
| MMM240920P00110000 | 2024-03-26 10:56AM EDT | 2024-09-20 | 9.56 | 8.10 | 8.65 | 0.00 | - | 1 | 112 | 0.00% |
| MMM241018P00110000 | 2024-03-12 11:01AM EDT | 2024-10-18 | 13.75 | 8.40 | 8.90 | 0.00 | - | 11 | 14 | 0.00% |
| MMM250117P00110000 | 2024-03-28 12:25PM EDT | 2025-01-17 | 10.20 | 8.30 | 10.10 | -1.10 | -9.73% | 2 | 834 | 0.00% |
| MMM250321P00110000 | 2024-03-27 9:59AM EDT | 2025-03-21 | 11.65 | 9.25 | 10.85 | 0.00 | - | 6 | 73 | 0.00% |
| MMM250620P00110000 | 2024-03-19 3:37PM EDT | 2025-06-20 | 12.00 | 11.15 | 12.05 | 0.00 | - | 2 | 540 | 0.00% |
| MMM251219P00110000 | 2024-03-21 11:43AM EDT | 2025-12-19 | 12.15 | 12.60 | 13.55 | 0.00 | - | 1 | 129 | 0.00% |
| MMM260116P00110000 | 2024-04-11 11:44AM EDT | 2026-01-16 | 20.40 | 18.60 | 22.00 | 0.00 | - | 1 | 3 | 20.00% |
© 2024 Yahoo. All rights reserved.