3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00085000 | 2024-04-26 1:55PM EDT | 2024-05-03 | 7.25 | 7.00 | 7.40 | -0.60 | -7.64% | 3 | 9 | 52.25% |
| MMM240510C00085000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 7.50 | 7.05 | 7.65 | 0.00 | - | - | 1 | 43.56% |
| MMM240517C00085000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 7.61 | 6.05 | 8.20 | 0.00 | - | 18 | 32 | 44.63% |
| MMM240524C00085000 | 2024-04-19 1:04PM EDT | 2024-05-24 | 8.32 | 7.30 | 9.20 | 0.00 | - | 1 | 24 | 51.05% |
| MMM240531C00085000 | 2024-04-17 1:07PM EDT | 2024-05-31 | 7.50 | 6.35 | 8.25 | 0.00 | - | 5 | 5 | 35.47% |
| MMM240621C00085000 | 2024-04-26 1:35PM EDT | 2024-06-21 | 8.43 | 8.10 | 10.50 | +0.78 | +10.20% | 1 | 46 | 46.89% |
| MMM240719C00085000 | 2024-04-19 3:30PM EDT | 2024-07-19 | 9.80 | 8.90 | 10.00 | 0.00 | - | 3 | 34 | 35.14% |
| MMM240920C00085000 | 2024-03-26 1:18PM EDT | 2024-09-20 | 21.40 | 22.65 | 23.80 | 0.00 | - | 21 | 49 | 88.55% |
| MMM241018C00085000 | 2024-04-02 1:15PM EDT | 2024-10-18 | 12.80 | 10.95 | 11.95 | 0.00 | - | 7 | 1 | 33.07% |
| MMM250117C00085000 | 2024-03-27 3:46PM EDT | 2025-01-17 | 24.35 | 24.90 | 27.60 | 0.00 | - | 1 | 276 | 76.53% |
| MMM250321C00085000 | 2024-03-26 1:12PM EDT | 2025-03-21 | 24.40 | 25.35 | 26.75 | 0.00 | - | 2 | 17 | 68.19% |
| MMM250620C00085000 | 2024-04-09 3:43PM EDT | 2025-06-20 | 16.77 | 15.10 | 18.00 | 0.00 | - | 21 | 10 | 38.09% |
| MMM251219C00085000 | 2024-04-11 1:00PM EDT | 2025-12-19 | 20.00 | 18.10 | 21.40 | 0.00 | - | 2 | 14 | 39.64% |
| MMM260116C00085000 | 2024-04-17 3:12PM EDT | 2026-01-16 | 18.70 | 18.30 | 21.10 | 0.00 | - | 1 | 13 | 38.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00085000 | 2024-04-25 3:10PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.41 | 0.00 | - | 1 | 117 | 109.18% |
| MMM240503P00085000 | 2024-04-26 3:16PM EDT | 2024-05-03 | 0.34 | 0.31 | 0.35 | -0.09 | -20.93% | 37 | 74 | 44.73% |
| MMM240510P00085000 | 2024-04-26 2:38PM EDT | 2024-05-10 | 0.49 | 0.43 | 0.52 | -0.18 | -26.87% | 21 | 68 | 36.96% |
| MMM240517P00085000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.70 | 0.60 | 0.75 | -0.10 | -12.50% | 13 | 839 | 34.77% |
| MMM240524P00085000 | 2024-04-26 1:33PM EDT | 2024-05-24 | 0.90 | 0.76 | 1.42 | -0.15 | -14.29% | 1 | 36 | 39.53% |
| MMM240531P00085000 | 2024-04-24 10:17AM EDT | 2024-05-31 | 1.10 | 0.86 | 1.25 | +0.15 | +15.79% | 2 | 14 | 33.50% |
| MMM240621P00085000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 1.36 | 1.26 | 1.38 | -0.17 | -11.11% | 14 | 386 | 27.83% |
| MMM240719P00085000 | 2024-04-26 1:04PM EDT | 2024-07-19 | 1.73 | 1.71 | 1.91 | -0.30 | -14.78% | 86 | 735 | 26.65% |
| MMM240920P00085000 | 2024-03-28 3:55PM EDT | 2024-09-20 | 1.01 | 0.89 | 1.13 | -0.29 | -22.31% | 16 | 466 | 15.81% |
| MMM241018P00085000 | 2024-04-26 3:15PM EDT | 2024-10-18 | 3.20 | 3.10 | 4.45 | -0.40 | -11.11% | 4 | 446 | 30.15% |
| MMM250117P00085000 | 2024-04-26 12:47PM EDT | 2025-01-17 | 4.48 | 4.40 | 4.70 | -0.07 | -1.54% | 24 | 169 | 25.37% |
| MMM250321P00085000 | 2024-04-26 9:50AM EDT | 2025-03-21 | 5.35 | 5.15 | 7.25 | +0.10 | +1.90% | 1 | 5 | 30.87% |
| MMM250620P00085000 | 2024-04-24 10:38AM EDT | 2025-06-20 | 6.15 | 5.85 | 6.60 | 0.00 | - | 1 | 48 | 25.53% |
| MMM251219P00085000 | 2024-03-21 11:28AM EDT | 2025-12-19 | 4.05 | 4.05 | 4.65 | 0.00 | - | 7 | 635 | 16.77% |
| MMM260116P00085000 | 2024-04-23 1:43PM EDT | 2026-01-16 | 7.39 | 5.55 | 7.95 | 0.00 | - | 1 | 11 | 23.91% |
© 2024 Yahoo. All rights reserved.