3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517C00080000 | 2024-05-01 10:12AM EDT | 2024-05-17 | 19.65 | 16.45 | 18.70 | 0.00 | - | 1 | 45 | 69.92% |
| MMM240531C00080000 | 2024-04-30 9:31AM EDT | 2024-05-31 | 16.30 | 15.40 | 19.30 | 0.00 | - | 1 | 1 | 81.64% |
| MMM240621C00080000 | 2024-04-25 10:06AM EDT | 2024-06-21 | 11.87 | 15.50 | 19.30 | 0.00 | - | 2 | 1 | 61.72% |
| MMM240719C00080000 | 2024-04-16 1:40PM EDT | 2024-07-19 | 12.95 | 15.90 | 19.45 | 0.00 | - | 3 | 42 | 50.56% |
| MMM240920C00080000 | 2024-04-26 11:23AM EDT | 2024-09-20 | 14.50 | 17.45 | 20.40 | 0.00 | - | 1 | 1 | 43.45% |
| MMM241018C00080000 | 2024-05-02 9:42AM EDT | 2024-10-18 | 19.75 | 17.70 | 20.70 | 0.00 | - | 1 | 2 | 41.28% |
| MMM250117C00080000 | 2024-05-02 3:11PM EDT | 2025-01-17 | 20.80 | 19.70 | 21.95 | +0.30 | +1.46% | 9 | 29 | 38.50% |
| MMM250321C00080000 | 2024-04-26 3:14PM EDT | 2025-03-21 | 17.96 | 19.55 | 23.35 | 0.00 | - | 1 | 1 | 39.55% |
| MMM250620C00080000 | 2024-05-01 10:43AM EDT | 2025-06-20 | 24.40 | 21.15 | 23.75 | 0.00 | - | 1 | 110 | 36.16% |
| MMM251219C00080000 | 2024-04-04 2:14PM EDT | 2025-12-19 | 22.61 | 21.60 | 25.55 | 0.00 | - | 1 | 1 | 34.70% |
| MMM260116C00080000 | 2024-04-23 10:18AM EDT | 2026-01-16 | 23.72 | 22.60 | 25.55 | 0.00 | - | 1 | 14 | 33.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00080000 | 2024-05-02 10:32AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 171 | 109.57% |
| MMM240517P00080000 | 2024-05-01 11:45AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.31 | 0.00 | - | 3 | 868 | 56.45% |
| MMM240524P00080000 | 2024-04-30 3:17PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.53 | 0.00 | - | 1 | 104 | 51.27% |
| MMM240531P00080000 | 2024-04-30 1:23PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.58 | 0.00 | - | 2 | 103 | 53.52% |
| MMM240621P00080000 | 2024-05-03 12:42PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.21 | -0.08 | -38.10% | 8 | 2,344 | 32.03% |
| MMM240719P00080000 | 2024-05-02 10:39AM EDT | 2024-07-19 | 0.20 | 0.23 | 0.49 | -0.12 | -37.50% | 1 | 243 | 30.88% |
| MMM240920P00080000 | 2024-05-03 2:15PM EDT | 2024-09-20 | 0.83 | 0.77 | 1.40 | -0.34 | -29.06% | 1 | 20 | 31.20% |
| MMM241018P00080000 | 2024-05-02 2:27PM EDT | 2024-10-18 | 1.20 | 0.60 | 1.25 | 0.00 | - | 7 | 68 | 27.42% |
| MMM250117P00080000 | 2024-05-02 3:51PM EDT | 2025-01-17 | 2.18 | 1.93 | 2.48 | 0.00 | - | 1 | 252 | 28.44% |
| MMM250321P00080000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 2.51 | 1.16 | 3.05 | 0.00 | - | 1 | 58 | 27.86% |
| MMM250620P00080000 | 2024-05-03 3:41PM EDT | 2025-06-20 | 3.55 | 1.50 | 3.90 | +0.05 | +1.43% | 6 | 45 | 27.54% |
| MMM251219P00080000 | 2024-04-09 1:06PM EDT | 2025-12-19 | 6.00 | 2.79 | 5.35 | 0.00 | - | 1 | 4 | 26.89% |
| MMM260116P00080000 | 2024-05-03 11:05AM EDT | 2026-01-16 | 5.30 | 4.80 | 5.50 | +0.30 | +6.00% | 15 | 8 | 26.67% |
© 2024 Yahoo. All rights reserved.