3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:80.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419C00080000 | 2024-04-09 10:54AM EDT | 2024-04-19 | 12.20 | 11.65 | 12.20 | 0.00 | - | 44 | 58 | 171.88% |
| MMM240426C00080000 | 2024-04-08 11:01AM EDT | 2024-04-26 | 12.50 | 11.05 | 12.25 | 0.00 | - | 50 | 24 | 63.87% |
| MMM240517C00080000 | 2024-04-18 2:33PM EDT | 2024-05-17 | 11.76 | 11.95 | 12.80 | 0.00 | - | 1 | 45 | 46.05% |
| MMM240621C00080000 | 2024-03-21 9:51AM EDT | 2024-06-21 | 29.12 | 25.15 | 28.00 | 0.00 | - | 2 | 101 | 141.50% |
| MMM240719C00080000 | 2024-04-16 1:40PM EDT | 2024-07-19 | 12.95 | 13.20 | 14.15 | 0.00 | - | 3 | 42 | 37.55% |
| MMM240920C00080000 | 2024-03-20 3:05PM EDT | 2024-09-20 | 30.10 | 27.45 | 28.50 | 0.00 | - | 1 | 4 | 97.68% |
| MMM241018C00080000 | 2024-04-11 3:41PM EDT | 2024-10-18 | 16.85 | 15.00 | 16.20 | 0.00 | - | 4 | 1 | 36.99% |
| MMM250117C00080000 | 2024-04-12 2:52PM EDT | 2025-01-17 | 17.30 | 16.55 | 17.75 | 0.00 | - | 2 | 10 | 36.18% |
| MMM250321C00080000 | 2024-03-15 10:58AM EDT | 2025-03-21 | 29.00 | 28.50 | 31.15 | 0.00 | - | - | 2 | 72.32% |
| MMM250620C00080000 | 2024-04-15 9:31AM EDT | 2025-06-20 | 20.50 | 19.20 | 20.00 | 0.00 | - | 5 | 9 | 35.62% |
| MMM251219C00080000 | 2024-04-04 2:14PM EDT | 2025-12-19 | 22.61 | 21.45 | 22.65 | 0.00 | - | 1 | 1 | 36.30% |
| MMM260116C00080000 | 2024-04-11 2:53PM EDT | 2026-01-16 | 24.27 | 21.80 | 23.05 | 0.00 | - | 2 | 6 | 36.44% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419P00080000 | 2024-04-17 3:04PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 19 | 120.31% |
| MMM240426P00080000 | 2024-04-17 12:19PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.58 | 0.00 | - | 700 | 1,223 | 66.21% |
| MMM240503P00080000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 0.20 | 0.14 | 0.19 | 0.00 | - | 3 | 8 | 43.95% |
| MMM240510P00080000 | 2024-04-18 9:41AM EDT | 2024-05-10 | 0.26 | 0.17 | 0.28 | 0.00 | - | 1 | 34 | 39.55% |
| MMM240517P00080000 | 2024-04-18 2:21PM EDT | 2024-05-17 | 0.40 | 0.24 | 0.38 | +0.03 | +8.82% | 1 | 192 | 37.16% |
| MMM240524P00080000 | 2024-04-12 12:48PM EDT | 2024-05-24 | 0.45 | 0.41 | 0.86 | 0.00 | - | 10 | 17 | 42.33% |
| MMM240621P00080000 | 2024-04-18 1:17PM EDT | 2024-06-21 | 0.89 | 0.75 | 0.86 | 0.00 | - | 6 | 267 | 31.76% |
| MMM240719P00080000 | 2024-04-18 12:57PM EDT | 2024-07-19 | 1.26 | 1.06 | 1.22 | 0.00 | - | 1 | 21 | 29.91% |
| MMM240920P00080000 | 2024-03-28 2:53PM EDT | 2024-09-20 | 0.64 | 0.53 | 0.78 | -0.15 | -18.99% | 4 | 274 | 19.78% |
| MMM241018P00080000 | 2024-04-18 2:43PM EDT | 2024-10-18 | 2.50 | 2.34 | 2.49 | 0.00 | - | 9 | 35 | 28.47% |
| MMM250117P00080000 | 2024-04-18 12:56PM EDT | 2025-01-17 | 3.55 | 3.40 | 3.65 | 0.00 | - | 1 | 149 | 28.07% |
| MMM250321P00080000 | 2024-04-18 9:32AM EDT | 2025-03-21 | 4.45 | 4.10 | 4.40 | 0.00 | - | 1 | 27 | 27.98% |
| MMM250620P00080000 | 2024-04-16 3:56PM EDT | 2025-06-20 | 5.55 | 4.80 | 5.20 | 0.00 | - | 28 | 39 | 27.30% |
| MMM251219P00080000 | 2024-04-09 1:06PM EDT | 2025-12-19 | 6.00 | 6.10 | 8.30 | 0.00 | - | 1 | 4 | 30.60% |
| MMM260116P00080000 | 2024-04-11 2:29PM EDT | 2026-01-16 | 6.00 | 4.95 | 6.70 | 0.00 | - | 4 | 5 | 26.06% |
© 2024 Yahoo. All rights reserved.