UK markets open in 6 hours 38 minutes
NIKKEI 225
38,093.85 -366.23 (-0.95%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.74 -0.07 (-0.08%) GOLD FUTURES
2,328.90 -9.50 (-0.41%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,656.48 -1,713.96 (-3.21%)
3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426C00105000 | 2024-04-11 3:42PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.20 | 0.00 | - | 35 | 20 | 98.44% |
| MMM240503C00105000 | 2024-04-23 1:25PM EDT | 2024-05-03 | 0.13 | 0.06 | 0.11 | 0.00 | - | 5 | 95 | 47.27% |
| MMM240510C00105000 | 2024-04-10 11:34AM EDT | 2024-05-10 | 0.19 | 0.04 | 0.48 | 0.00 | - | - | 1 | 49.22% |
| MMM240517C00105000 | 2024-04-23 3:55PM EDT | 2024-05-17 | 0.24 | 0.12 | 0.23 | 0.00 | - | 18 | 320 | 34.28% |
| MMM240524C00105000 | 2024-04-23 1:47PM EDT | 2024-05-24 | 0.35 | 0.09 | 1.38 | 0.00 | - | 6 | 12 | 50.27% |
| MMM240531C00105000 | 2024-04-23 10:42AM EDT | 2024-05-31 | 0.52 | 0.16 | 0.36 | 0.00 | - | 3 | 18 | 30.03% |
| MMM240621C00105000 | 2024-04-24 1:23PM EDT | 2024-06-21 | 0.49 | 0.43 | 0.55 | -0.17 | -25.76% | 34 | 2,777 | 26.83% |
| MMM240719C00105000 | 2024-04-24 3:08PM EDT | 2024-07-19 | 0.88 | 0.79 | 0.96 | -0.18 | -16.98% | 12 | 868 | 26.12% |
| MMM240920C00105000 | 2024-03-27 1:00PM EDT | 2024-09-20 | 7.60 | 8.20 | 8.70 | 0.00 | - | 20 | 440 | 56.10% |
| MMM241018C00105000 | 2024-04-24 12:37PM EDT | 2024-10-18 | 2.35 | 2.35 | 2.55 | -0.76 | -24.44% | 1 | 1,413 | 26.64% |
| MMM250117C00105000 | 2024-04-24 10:17AM EDT | 2025-01-17 | 4.30 | 4.05 | 4.30 | -0.50 | -10.42% | 5 | 87 | 28.01% |
| MMM250321C00105000 | 2024-04-23 3:36PM EDT | 2025-03-21 | 5.76 | 5.10 | 5.45 | 0.00 | - | 1 | 286 | 28.75% |
| MMM250620C00105000 | 2024-04-11 2:00PM EDT | 2025-06-20 | 7.80 | 6.65 | 7.05 | 0.00 | - | 12 | 15 | 29.69% |
| MMM251219C00105000 | 2024-04-04 3:20PM EDT | 2025-12-19 | 9.00 | 7.00 | 9.75 | 0.00 | - | 1 | 1 | 30.65% |
| MMM260116C00105000 | 2024-04-23 10:05AM EDT | 2026-01-16 | 11.10 | 8.20 | 10.15 | 0.00 | - | 10 | 14 | 30.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00105000 | 2024-03-28 1:40PM EDT | 2024-04-26 | 2.62 | 2.27 | 2.54 | -0.91 | -25.78% | 14 | 37 | 0.00% |
| MMM240503P00105000 | 2024-03-28 10:48AM EDT | 2024-05-03 | 3.20 | 2.57 | 2.83 | -0.45 | -12.33% | 1 | 22 | 0.00% |
| MMM240510P00105000 | 2024-03-28 10:48AM EDT | 2024-05-10 | 3.40 | 2.53 | 4.00 | +3.40 | - | 6 | - | 0.00% |
| MMM240517P00105000 | 2024-04-17 10:58AM EDT | 2024-05-17 | 13.91 | 11.35 | 15.50 | 0.00 | - | 1 | 2 | 73.51% |
| MMM240621P00105000 | 2024-04-04 1:52PM EDT | 2024-06-21 | 13.10 | 12.10 | 14.05 | 0.00 | - | 2 | 1 | 33.02% |
| MMM240719P00105000 | 2024-03-28 10:08AM EDT | 2024-07-19 | 4.93 | 4.35 | 4.55 | -0.32 | -6.10% | 1 | 347 | 0.00% |
| MMM240920P00105000 | 2024-03-27 10:13AM EDT | 2024-09-20 | 6.80 | 5.10 | 6.05 | 0.00 | - | 3 | 116 | 0.00% |
| MMM241018P00105000 | 2024-04-09 10:15AM EDT | 2024-10-18 | 13.80 | 13.90 | 14.70 | 0.00 | - | 11 | 41 | 22.55% |
| MMM250117P00105000 | 2024-03-27 3:39PM EDT | 2025-01-17 | 8.20 | 6.35 | 7.65 | 0.00 | - | 18 | 1,126 | 0.00% |
| MMM250321P00105000 | 2024-03-27 10:18AM EDT | 2025-03-21 | 9.26 | 7.95 | 8.50 | 0.00 | - | 1 | 403 | 0.00% |
| MMM250620P00105000 | 2024-03-28 11:52AM EDT | 2025-06-20 | 9.35 | 8.80 | 9.55 | -0.65 | -6.50% | 1 | 69 | 0.00% |
| MMM251219P00105000 | 2024-03-21 9:49AM EDT | 2025-12-19 | 9.78 | 10.35 | 11.25 | 0.00 | - | 1 | 659 | 0.00% |
| MMM260116P00105000 | 2024-04-11 11:48AM EDT | 2026-01-16 | 17.09 | 15.65 | 18.15 | 0.00 | - | 1 | 1 | 20.22% |
© 2024 Yahoo. All rights reserved.