3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00095000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.05 | 0.96 | 1.05 | +0.05 | +5.00% | 305 | 3,257 | 44.48% |
| MMM240510C00095000 | 2024-04-26 2:40PM EDT | 2024-05-10 | 1.30 | 1.22 | 1.50 | 0.00 | - | 114 | 522 | 38.43% |
| MMM240517C00095000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.62 | 1.46 | 1.80 | +0.02 | +1.25% | 99 | 5,314 | 35.06% |
| MMM240524C00095000 | 2024-04-26 1:33PM EDT | 2024-05-24 | 1.80 | 0.45 | 3.55 | +0.15 | +9.09% | 1 | 50 | 48.24% |
| MMM240531C00095000 | 2024-04-25 12:06PM EDT | 2024-05-31 | 1.84 | 1.72 | 2.16 | 0.00 | - | 2 | 14 | 30.52% |
| MMM240621C00095000 | 2024-04-26 3:30PM EDT | 2024-06-21 | 2.53 | 2.13 | 3.80 | +0.08 | +3.27% | 48 | 1,110 | 35.88% |
| MMM240719C00095000 | 2024-04-26 3:49PM EDT | 2024-07-19 | 3.40 | 3.30 | 4.50 | +0.05 | +1.49% | 171 | 630 | 33.33% |
| MMM240920C00095000 | 2024-03-28 1:56PM EDT | 2024-09-20 | 14.89 | 14.65 | 15.35 | +1.04 | +7.51% | 1 | 620 | 70.51% |
| MMM241018C00095000 | 2024-04-25 11:04AM EDT | 2024-10-18 | 5.50 | 5.45 | 6.85 | +0.21 | +3.97% | 1 | 3,204 | 32.38% |
| MMM250117C00095000 | 2024-04-24 10:22AM EDT | 2025-01-17 | 8.00 | 7.50 | 7.90 | -0.34 | -4.08% | 24 | 236 | 29.62% |
| MMM250321C00095000 | 2024-04-12 2:37PM EDT | 2025-03-21 | 9.50 | 7.15 | 10.35 | 0.00 | - | 1 | 17 | 33.68% |
| MMM250620C00095000 | 2024-04-25 10:39AM EDT | 2025-06-20 | 10.27 | 8.45 | 10.90 | 0.00 | - | 3 | 30 | 31.21% |
| MMM251219C00095000 | 2024-04-23 3:56PM EDT | 2025-12-19 | 14.50 | 12.75 | 14.20 | 0.00 | - | 1 | 1 | 33.11% |
| MMM260116C00095000 | 2024-04-26 10:18AM EDT | 2026-01-16 | 14.05 | 13.25 | 14.20 | +0.45 | +3.31% | 2 | 44 | 32.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00095000 | 2024-04-25 11:51AM EDT | 2024-05-03 | 4.85 | 4.05 | 4.30 | 0.00 | - | 4 | 13 | 46.29% |
| MMM240510P00095000 | 2024-04-23 11:27AM EDT | 2024-05-10 | 3.30 | 4.15 | 5.20 | 0.00 | - | 1 | 4 | 46.34% |
| MMM240517P00095000 | 2024-04-26 3:05PM EDT | 2024-05-17 | 4.57 | 4.25 | 6.20 | -0.89 | -16.30% | 4 | 575 | 49.66% |
| MMM240524P00095000 | 2024-04-26 1:55PM EDT | 2024-05-24 | 4.90 | 4.75 | 5.60 | -0.85 | -14.78% | 1 | 30 | 36.91% |
| MMM240621P00095000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 5.50 | 5.40 | 5.65 | -0.15 | -2.65% | 145 | 667 | 26.47% |
| MMM240719P00095000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 5.80 | 5.85 | 6.05 | -0.25 | -4.13% | 126 | 677 | 23.96% |
| MMM240920P00095000 | 2024-03-28 12:47PM EDT | 2024-09-20 | 2.69 | 2.35 | 2.73 | -0.31 | -10.33% | 11 | 589 | 0.00% |
| MMM241018P00095000 | 2024-04-24 9:45AM EDT | 2024-10-18 | 6.55 | 6.00 | 8.90 | 0.00 | - | 5 | 2,108 | 27.98% |
| MMM250117P00095000 | 2024-04-26 1:25PM EDT | 2025-01-17 | 8.75 | 8.55 | 8.90 | -0.35 | -3.85% | 4 | 564 | 22.69% |
| MMM250321P00095000 | 2024-04-24 1:02PM EDT | 2025-03-21 | 9.77 | 9.25 | 10.00 | 0.00 | - | 2 | 6 | 23.58% |
| MMM250620P00095000 | 2024-04-17 11:25AM EDT | 2025-06-20 | 11.55 | 10.05 | 12.85 | 0.00 | - | 53 | 80 | 28.13% |
| MMM251219P00095000 | 2024-03-22 3:09PM EDT | 2025-12-19 | 6.97 | 6.65 | 7.35 | 0.00 | - | 1 | 202 | 11.78% |
| MMM260116P00095000 | 2024-04-24 1:14PM EDT | 2026-01-16 | 12.25 | 10.40 | 12.20 | 0.00 | - | 2 | 8 | 21.62% |
© 2024 Yahoo. All rights reserved.