UK markets open in 3 hours 41 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,056.98 -328.89 (-2.01%) CRUDE OIL
85.41 +2.68 (+3.24%) GOLD FUTURES
2,407.60 +9.60 (+0.40%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,744.71 -262.04 (-0.52%)
3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419C00085000 | 2024-04-08 11:30AM EDT | 2024-04-19 | 7.59 | 5.95 | 8.25 | 0.00 | - | 24 | 56 | 147.46% |
| MMM240503C00085000 | 2024-04-16 12:07PM EDT | 2024-05-03 | 6.75 | 7.05 | 8.10 | 0.00 | - | 2 | 11 | 57.01% |
| MMM240517C00085000 | 2024-04-17 9:59AM EDT | 2024-05-17 | 7.61 | 7.50 | 9.65 | -0.73 | -8.75% | 18 | 32 | 59.03% |
| MMM240524C00085000 | 2024-04-17 12:32PM EDT | 2024-05-24 | 7.90 | 7.40 | 8.30 | 0.00 | - | 1 | 24 | 38.99% |
| MMM240531C00085000 | 2024-04-17 1:07PM EDT | 2024-05-31 | 7.50 | 6.15 | 9.65 | 0.00 | - | 5 | 5 | 48.46% |
| MMM240621C00085000 | 2024-04-17 1:07PM EDT | 2024-06-21 | 7.95 | 8.25 | 8.75 | 0.00 | - | 7 | 43 | 32.84% |
| MMM240719C00085000 | 2024-04-17 3:15PM EDT | 2024-07-19 | 10.00 | 9.10 | 9.80 | +1.70 | +20.48% | 1 | 31 | 34.07% |
| MMM240920C00085000 | 2024-03-26 1:18PM EDT | 2024-09-20 | 21.40 | 22.65 | 23.80 | 0.00 | - | 21 | 49 | 87.59% |
| MMM241018C00085000 | 2024-04-02 1:15PM EDT | 2024-10-18 | 12.80 | 11.25 | 11.95 | 0.00 | - | 7 | 1 | 33.42% |
| MMM250117C00085000 | 2024-03-27 3:46PM EDT | 2025-01-17 | 24.35 | 24.90 | 27.60 | 0.00 | - | 1 | 276 | 76.36% |
| MMM250321C00085000 | 2024-03-26 1:12PM EDT | 2025-03-21 | 24.40 | 25.35 | 26.75 | 0.00 | - | 2 | 17 | 68.22% |
| MMM250620C00085000 | 2024-04-09 3:43PM EDT | 2025-06-20 | 16.77 | 15.65 | 19.00 | 0.00 | - | 21 | 10 | 41.13% |
| MMM251219C00085000 | 2024-04-11 1:00PM EDT | 2025-12-19 | 20.00 | 18.15 | 20.75 | 0.00 | - | 2 | 14 | 38.45% |
| MMM260116C00085000 | 2024-03-20 3:12PM EDT | 2026-01-16 | 31.97 | 29.10 | 31.20 | 0.00 | - | 1 | 104 | 59.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419P00085000 | 2024-04-18 3:04PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 154 | 56.25% |
| MMM240426P00085000 | 2024-04-18 3:24PM EDT | 2024-04-26 | 0.13 | 0.10 | 0.14 | -0.01 | -7.14% | 4 | 111 | 33.89% |
| MMM240503P00085000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 0.67 | 0.62 | 0.69 | -0.14 | -17.28% | 13 | 35 | 39.60% |
| MMM240510P00085000 | 2024-04-18 1:42PM EDT | 2024-05-10 | 0.90 | 0.79 | 0.94 | -0.03 | -3.23% | 1 | 48 | 36.87% |
| MMM240517P00085000 | 2024-04-18 2:31PM EDT | 2024-05-17 | 1.05 | 0.92 | 1.07 | -0.12 | -10.26% | 27 | 590 | 33.91% |
| MMM240524P00085000 | 2024-04-09 1:59PM EDT | 2024-05-24 | 0.73 | 0.92 | 1.37 | -0.27 | -27.00% | 6 | 33 | 33.99% |
| MMM240621P00085000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 1.82 | 1.70 | 1.78 | -0.07 | -3.70% | 44 | 297 | 28.93% |
| MMM240719P00085000 | 2024-04-18 3:16PM EDT | 2024-07-19 | 2.33 | 2.19 | 2.28 | -0.12 | -4.90% | 61 | 437 | 27.47% |
| MMM240920P00085000 | 2024-03-28 3:55PM EDT | 2024-09-20 | 1.01 | 0.89 | 1.13 | -0.29 | -22.31% | 16 | 466 | 15.03% |
| MMM241018P00085000 | 2024-04-17 1:25PM EDT | 2024-10-18 | 3.85 | 2.69 | 4.05 | 0.00 | - | 1 | 385 | 27.36% |
| MMM250117P00085000 | 2024-04-18 3:04PM EDT | 2025-01-17 | 5.14 | 4.05 | 5.10 | -0.21 | -3.93% | 28 | 103 | 26.05% |
| MMM250321P00085000 | 2024-04-17 9:57AM EDT | 2025-03-21 | 5.70 | 5.65 | 6.20 | 0.00 | - | 3 | 4 | 26.92% |
| MMM250620P00085000 | 2024-04-16 2:17PM EDT | 2025-06-20 | 6.95 | 5.60 | 7.10 | 0.00 | - | 35 | 46 | 26.37% |
| MMM251219P00085000 | 2024-03-21 11:28AM EDT | 2025-12-19 | 4.05 | 4.05 | 4.65 | 0.00 | - | 7 | 635 | 16.41% |
| MMM260116P00085000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 8.50 | 7.95 | 8.65 | 0.00 | - | 2 | 10 | 25.07% |
© 2024 Yahoo. All rights reserved.