3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517C00125000 | 2024-03-28 11:46AM EDT | 2024-05-17 | 0.27 | 0.11 | 0.30 | +0.06 | +28.57% | 10 | 242 | 70.61% |
| MMM240621C00125000 | 2024-04-04 9:30AM EDT | 2024-06-21 | 0.35 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 31.15% |
| MMM240719C00125000 | 2024-04-22 12:29PM EDT | 2024-07-19 | 0.12 | 0.01 | 0.60 | 0.00 | - | 2 | 4 | 37.45% |
| MMM240920C00125000 | 2024-05-01 2:20PM EDT | 2024-09-20 | 0.40 | 0.19 | 0.38 | 0.00 | - | 37 | 38 | 25.12% |
| MMM241018C00125000 | 2024-05-02 10:09AM EDT | 2024-10-18 | 0.44 | 0.38 | 0.48 | 0.00 | - | 3 | 66 | 24.11% |
| MMM250117C00125000 | 2024-05-02 12:52PM EDT | 2025-01-17 | 1.30 | 0.63 | 2.31 | 0.00 | - | 1 | 38 | 29.95% |
| MMM250321C00125000 | 2024-04-30 10:12AM EDT | 2025-03-21 | 1.15 | 0.47 | 2.66 | 0.00 | - | 10 | 10 | 28.24% |
| MMM250620C00125000 | 2024-05-03 12:13PM EDT | 2025-06-20 | 2.70 | 1.16 | 3.15 | -0.70 | -20.59% | 3 | 11 | 26.54% |
| MMM251219C00125000 | 2024-03-25 2:21PM EDT | 2025-12-19 | 8.48 | 8.45 | 9.45 | 0.00 | - | 3 | 144 | 36.62% |
| MMM260116C00125000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 4.95 | 2.93 | 5.65 | -0.59 | -10.65% | 3 | 14 | 27.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517P00125000 | 2024-04-04 12:27PM EDT | 2024-05-17 | 32.28 | 25.95 | 29.80 | 0.00 | - | 1 | 0 | 52.34% |
| MMM240621P00125000 | 2024-01-23 1:17PM EDT | 2024-06-21 | 30.92 | 31.40 | 34.70 | 0.00 | - | 3 | 0 | 94.90% |
| MMM240719P00125000 | 2024-03-27 10:33AM EDT | 2024-07-19 | 20.44 | 17.65 | 20.20 | 0.00 | - | 20 | 20 | 0.00% |
| MMM240920P00125000 | 2023-12-26 4:41PM EDT | 2024-09-20 | 19.05 | 27.65 | 31.45 | 0.00 | - | 6 | 47 | 48.06% |
| MMM241018P00125000 | 2024-03-20 10:16AM EDT | 2024-10-18 | 19.06 | 18.80 | 21.20 | 0.00 | - | - | 1 | 0.00% |
| MMM250117P00125000 | 2024-02-22 4:04PM EDT | 2025-01-17 | 33.00 | 18.25 | 20.65 | 0.00 | - | 71 | 89 | 0.00% |
| MMM250321P00125000 | 2024-03-20 11:34AM EDT | 2025-03-21 | 20.05 | 19.80 | 21.00 | 0.00 | - | 1 | 11 | 0.00% |
| MMM250620P00125000 | 2024-03-22 9:32AM EDT | 2025-06-20 | 20.17 | 20.40 | 21.60 | 0.00 | - | 1 | 0 | 0.00% |
| MMM251219P00125000 | 2024-03-20 3:04PM EDT | 2025-12-19 | 20.99 | 19.50 | 22.85 | 0.00 | - | 1 | 19 | 0.00% |
| MMM260116P00125000 | 2024-03-28 3:30PM EDT | 2026-01-16 | 22.30 | 21.10 | 22.90 | +2.10 | +10.40% | 1 | 36 | 0.00% |
© 2024 Yahoo. All rights reserved.