3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240823C00080000 | 2024-07-25 9:53AM EDT | 2024-08-23 | 23.33 | 45.40 | 50.00 | 0.00 | - | - | - | 99.90% |
| MMM240920C00080000 | 2024-07-16 3:59PM EDT | 2024-09-20 | 39.85 | 46.00 | 50.00 | +16.35 | +69.57% | 15 | 20 | 77.54% |
| MMM241018C00080000 | 2024-07-17 9:39AM EDT | 2024-10-18 | 22.60 | 46.00 | 50.00 | 0.00 | - | 1 | 3 | 63.28% |
| MMM241115C00080000 | 2024-06-26 10:51AM EDT | 2024-11-15 | 23.00 | 40.10 | 43.85 | 0.00 | - | - | 3 | 0.00% |
| MMM250117C00080000 | 2024-07-26 2:15PM EDT | 2025-01-17 | 46.32 | 46.20 | 50.50 | +23.22 | +100.52% | 4 | 39 | 63.87% |
| MMM250321C00080000 | 2024-07-16 11:17AM EDT | 2025-03-21 | 26.02 | 47.00 | 51.00 | 0.00 | - | 1 | 4 | 57.43% |
| MMM250620C00080000 | 2024-07-23 3:34PM EDT | 2025-06-20 | 27.80 | 48.30 | 52.00 | 0.00 | - | 4 | 126 | 53.10% |
| MMM251219C00080000 | 2024-07-08 11:30AM EDT | 2025-12-19 | 26.83 | 49.00 | 53.00 | 0.00 | - | 1 | 1 | 45.82% |
| MMM260116C00080000 | 2024-07-25 12:07PM EDT | 2026-01-16 | 43.75 | 49.50 | 53.00 | +13.75 | +45.83% | 4 | 39 | 44.61% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240802P00080000 | 2024-07-26 12:58PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 2 | 15 | 117.19% |
| MMM240809P00080000 | 2024-07-02 9:59AM EDT | 2024-08-09 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 10 | 1 | 78.13% |
| MMM240816P00080000 | 2024-07-26 2:47PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 337 | 16 | 62.50% |
| MMM240823P00080000 | 2024-07-25 3:27PM EDT | 2024-08-23 | 0.09 | - | 1.52 | 0.00 | - | - | - | 126.56% |
| MMM240830P00080000 | 2024-07-22 3:59PM EDT | 2024-08-30 | 0.06 | 0.00 | 2.13 | 0.00 | - | - | 3 | 103.61% |
| MMM240920P00080000 | 2024-07-26 2:50PM EDT | 2024-09-20 | 0.02 | 0.03 | 0.05 | -0.18 | -90.00% | 24 | 129 | 49.02% |
| MMM241018P00080000 | 2024-07-25 3:42PM EDT | 2024-10-18 | 0.20 | 0.00 | 0.30 | -0.13 | -39.39% | 1 | 189 | 51.76% |
| MMM241115P00080000 | 2024-07-26 10:21AM EDT | 2024-11-15 | 0.30 | 0.05 | 1.43 | -0.26 | -46.43% | 21 | 51 | 53.35% |
| MMM250117P00080000 | 2024-07-26 3:31PM EDT | 2025-01-17 | 0.35 | 0.20 | 0.37 | -0.86 | -71.07% | 53 | 425 | 37.21% |
| MMM250321P00080000 | 2024-07-26 9:34AM EDT | 2025-03-21 | 0.75 | 0.30 | 1.98 | -0.90 | -54.55% | 2 | 131 | 46.67% |
| MMM250620P00080000 | 2024-07-26 10:00AM EDT | 2025-06-20 | 1.19 | 0.85 | 1.36 | -1.18 | -49.79% | 18 | 192 | 35.89% |
| MMM251219P00080000 | 2024-05-14 11:44AM EDT | 2025-12-19 | 4.25 | 2.28 | 4.20 | 0.00 | - | 12 | 26 | 40.48% |
| MMM260116P00080000 | 2024-07-26 12:27PM EDT | 2026-01-16 | 2.25 | 1.20 | 3.55 | -1.35 | -37.50% | 17 | 60 | 37.17% |
© 2024 Yahoo. All rights reserved.