3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510C00110000 | 2024-05-07 10:40AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.10 | -0.10 | -83.33% | 2 | 40 | 62.11% |
| MMM240517C00110000 | 2024-05-07 11:16AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.08 | +0.02 | +200.00% | 200 | 507 | 40.43% |
| MMM240524C00110000 | 2024-05-06 1:38PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.20 | 0.00 | - | 16 | 101 | 37.60% |
| MMM240531C00110000 | 2024-05-06 2:27PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.30 | 0.00 | - | 5 | 24 | 34.91% |
| MMM240607C00110000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 0.56 | 0.01 | 0.50 | 0.00 | - | - | 12 | 35.06% |
| MMM240621C00110000 | 2024-05-07 11:29AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.16 | -0.04 | -28.57% | 14 | 493 | 22.46% |
| MMM240719C00110000 | 2024-05-07 11:28AM EDT | 2024-07-19 | 0.40 | 0.30 | 0.33 | 0.00 | - | 11 | 746 | 20.75% |
| MMM240920C00110000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 1.36 | 1.21 | 1.31 | -0.08 | -5.56% | 3 | 71 | 22.86% |
| MMM241018C00110000 | 2024-05-07 9:30AM EDT | 2024-10-18 | 1.84 | 1.58 | 1.71 | -0.08 | -4.17% | 3 | 152 | 23.02% |
| MMM250117C00110000 | 2024-05-06 12:58PM EDT | 2025-01-17 | 3.65 | 3.25 | 3.45 | 0.00 | - | 6 | 418 | 25.15% |
| MMM250321C00110000 | 2024-05-03 3:37PM EDT | 2025-03-21 | 4.91 | 4.15 | 4.70 | 0.00 | - | 3 | 8 | 26.42% |
| MMM250620C00110000 | 2024-05-07 10:48AM EDT | 2025-06-20 | 5.95 | 5.45 | 6.10 | 0.00 | - | 1 | 75 | 26.98% |
| MMM251219C00110000 | 2024-04-03 1:09PM EDT | 2025-12-19 | 8.10 | 8.55 | 9.30 | 0.00 | - | 1 | 2 | 29.20% |
| MMM260116C00110000 | 2024-05-06 10:34AM EDT | 2026-01-16 | 7.00 | 8.20 | 8.90 | 0.00 | - | 20 | 40 | 27.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517P00110000 | 2024-03-28 9:59AM EDT | 2024-05-17 | 6.60 | 3.90 | 6.25 | -1.90 | -22.35% | 1 | 285 | 0.00% |
| MMM240621P00110000 | 2024-05-02 11:04AM EDT | 2024-06-21 | 12.95 | 13.70 | 15.65 | 0.00 | - | 161 | 14 | 45.48% |
| MMM240719P00110000 | 2024-05-02 9:48AM EDT | 2024-07-19 | 12.95 | 13.40 | 15.80 | 0.00 | - | 1 | 19 | 37.01% |
| MMM240920P00110000 | 2024-03-26 10:56AM EDT | 2024-09-20 | 9.56 | 8.10 | 8.65 | 0.00 | - | 1 | 112 | 0.00% |
| MMM241018P00110000 | 2024-03-12 11:01AM EDT | 2024-10-18 | 13.75 | 8.40 | 8.90 | 0.00 | - | 11 | 14 | 0.00% |
| MMM250117P00110000 | 2024-05-01 12:37PM EDT | 2025-01-17 | 13.80 | 15.10 | 16.00 | 0.00 | - | 2 | 5 | 20.71% |
| MMM250321P00110000 | 2024-03-27 9:59AM EDT | 2025-03-21 | 11.65 | 9.25 | 10.85 | 0.00 | - | 6 | 73 | 0.00% |
| MMM250620P00110000 | 2024-04-30 10:18AM EDT | 2025-06-20 | 16.30 | 15.80 | 17.55 | 0.00 | - | 2 | 7 | 20.89% |
| MMM251219P00110000 | 2024-03-21 11:43AM EDT | 2025-12-19 | 12.15 | 12.60 | 13.55 | 0.00 | - | 1 | 129 | 0.00% |
| MMM260116P00110000 | 2024-04-11 11:44AM EDT | 2026-01-16 | 20.40 | 17.75 | 20.95 | 0.00 | - | 1 | 3 | 24.27% |
© 2024 Yahoo. All rights reserved.