3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:90.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419C00090000 | 2024-04-19 12:12PM EDT | 2024-04-19 | 1.75 | 1.72 | 2.70 | +0.38 | +27.74% | 53 | 88 | 65.72% |
| MMM240426C00090000 | 2024-04-19 2:58PM EDT | 2024-04-26 | 2.63 | 2.79 | 3.00 | +0.44 | +20.09% | 11 | 26 | 30.08% |
| MMM240503C00090000 | 2024-04-19 3:35PM EDT | 2024-05-03 | 3.96 | 3.15 | 4.40 | +0.61 | +18.21% | 16 | 9 | 42.55% |
| MMM240510C00090000 | 2024-04-19 12:32PM EDT | 2024-05-10 | 3.90 | 4.05 | 4.80 | -0.39 | -9.09% | 9 | 35 | 39.80% |
| MMM240517C00090000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 4.88 | 4.70 | 5.00 | +0.73 | +17.59% | 1,016 | 682 | 36.67% |
| MMM240621C00090000 | 2024-04-19 3:12PM EDT | 2024-06-21 | 5.50 | 5.70 | 7.35 | +0.35 | +6.80% | 50 | 200 | 40.43% |
| MMM240719C00090000 | 2024-04-19 1:56PM EDT | 2024-07-19 | 6.65 | 4.65 | 8.00 | +0.55 | +9.02% | 7 | 117 | 37.33% |
| MMM240920C00090000 | 2024-03-28 10:23AM EDT | 2024-09-20 | 18.65 | 18.75 | 19.35 | +1.45 | +8.43% | 26 | 71 | 76.29% |
| MMM241018C00090000 | 2024-04-19 3:14PM EDT | 2024-10-18 | 8.65 | 8.75 | 11.00 | +0.55 | +6.79% | 51 | 79 | 38.27% |
| MMM250117C00090000 | 2024-04-18 3:04PM EDT | 2025-01-17 | 10.53 | 10.15 | 12.80 | 0.00 | - | 1 | 16 | 37.07% |
| MMM250321C00090000 | 2024-04-03 12:24PM EDT | 2025-03-21 | 12.65 | 12.00 | 12.65 | 0.00 | - | 1 | 201 | 32.98% |
| MMM250620C00090000 | 2024-04-17 1:55PM EDT | 2025-06-20 | 13.34 | 13.35 | 14.60 | 0.00 | - | 1 | 19 | 34.31% |
| MMM251219C00090000 | 2024-03-18 1:06PM EDT | 2025-12-19 | 25.30 | 25.15 | 27.15 | 0.00 | - | 6 | 35 | 54.27% |
| MMM260116C00090000 | 2024-04-12 9:42AM EDT | 2026-01-16 | 17.00 | 15.90 | 19.10 | 0.00 | - | 4 | 51 | 37.70% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419P00090000 | 2024-04-19 3:00PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 54 | 1,641 | 24.22% |
| MMM240426P00090000 | 2024-04-19 2:58PM EDT | 2024-04-26 | 0.49 | 0.45 | 0.51 | -0.40 | -44.94% | 64 | 175 | 25.15% |
| MMM240503P00090000 | 2024-04-19 3:07PM EDT | 2024-05-03 | 1.83 | 1.60 | 1.99 | -0.19 | -9.41% | 34 | 79 | 40.58% |
| MMM240510P00090000 | 2024-04-19 12:48PM EDT | 2024-05-10 | 2.22 | 1.64 | 2.04 | -0.11 | -4.72% | 1 | 75 | 34.08% |
| MMM240517P00090000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 2.32 | 2.07 | 2.36 | -0.12 | -4.92% | 223 | 1,587 | 32.94% |
| MMM240524P00090000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 2.83 | 1.94 | 4.70 | 0.00 | - | 2 | 246 | 50.54% |
| MMM240531P00090000 | 2024-04-19 10:13AM EDT | 2024-05-31 | 2.78 | 0.66 | 2.86 | -0.12 | -4.14% | 2 | 6 | 31.19% |
| MMM240621P00090000 | 2024-04-19 3:37PM EDT | 2024-06-21 | 3.35 | 3.05 | 3.25 | -0.35 | -9.46% | 76 | 415 | 28.20% |
| MMM240719P00090000 | 2024-04-19 12:36PM EDT | 2024-07-19 | 4.05 | 3.60 | 3.80 | 0.00 | - | 23 | 207 | 26.60% |
| MMM240920P00090000 | 2024-03-28 1:16PM EDT | 2024-09-20 | 1.76 | 1.38 | 1.80 | -0.24 | -12.00% | 6 | 178 | 11.78% |
| MMM241018P00090000 | 2024-04-19 11:41AM EDT | 2024-10-18 | 5.35 | 3.70 | 5.50 | -0.70 | -11.57% | 11 | 452 | 25.57% |
| MMM250117P00090000 | 2024-04-19 11:02AM EDT | 2025-01-17 | 6.65 | 6.50 | 6.85 | -0.60 | -8.28% | 5 | 96 | 25.24% |
| MMM250321P00090000 | 2024-03-27 11:17AM EDT | 2025-03-21 | 3.85 | 2.65 | 3.70 | 0.00 | - | 10 | 12 | 13.61% |
| MMM250620P00090000 | 2024-04-16 2:32PM EDT | 2025-06-20 | 9.00 | 6.55 | 8.75 | 0.00 | - | 39 | 39 | 25.09% |
| MMM251219P00090000 | 2024-04-18 1:12PM EDT | 2025-12-19 | 9.99 | 9.50 | 10.15 | 0.00 | - | 3 | 7 | 24.05% |
| MMM260116P00090000 | 2024-04-11 2:30PM EDT | 2026-01-16 | 9.50 | 9.55 | 10.25 | 0.00 | - | 3 | 22 | 23.73% |
© 2024 Yahoo. All rights reserved.