UK markets open in 3 hours 17 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,613.21 +328.67 (+1.90%) CRUDE OIL
83.83 +0.26 (+0.31%) GOLD FUTURES
2,345.40 +2.90 (+0.12%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,526.94 -32.50 (-0.06%)
3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426C00095000 | 2024-04-25 3:10PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 27 | 2,653 | 47.27% |
| MMM240503C00095000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 1.00 | 0.95 | 1.02 | -0.29 | -22.48% | 48 | 3,249 | 43.60% |
| MMM240510C00095000 | 2024-04-25 3:00PM EDT | 2024-05-10 | 1.30 | 1.13 | 1.35 | -0.19 | -12.75% | 24 | 499 | 36.96% |
| MMM240517C00095000 | 2024-04-25 3:30PM EDT | 2024-05-17 | 1.60 | 1.46 | 1.78 | -0.21 | -11.60% | 111 | 5,374 | 35.79% |
| MMM240524C00095000 | 2024-04-25 1:23PM EDT | 2024-05-24 | 1.65 | 1.49 | 1.92 | -0.32 | -16.24% | 2 | 48 | 32.64% |
| MMM240531C00095000 | 2024-04-25 12:06PM EDT | 2024-05-31 | 1.84 | 1.66 | 2.00 | -0.25 | -11.96% | 2 | 12 | 30.04% |
| MMM240621C00095000 | 2024-04-25 1:59PM EDT | 2024-06-21 | 2.45 | 2.34 | 2.45 | -0.32 | -11.55% | 135 | 1,055 | 27.17% |
| MMM240719C00095000 | 2024-04-25 1:53PM EDT | 2024-07-19 | 3.35 | 3.10 | 3.30 | -0.25 | -6.94% | 168 | 635 | 27.25% |
| MMM240920C00095000 | 2024-03-28 1:56PM EDT | 2024-09-20 | 14.89 | 14.65 | 15.35 | +1.04 | +7.51% | 1 | 620 | 71.28% |
| MMM241018C00095000 | 2024-04-25 10:32AM EDT | 2024-10-18 | 5.29 | 5.40 | 5.80 | -0.46 | -8.00% | 3 | 3,203 | 28.93% |
| MMM250117C00095000 | 2024-04-24 10:22AM EDT | 2025-01-17 | 8.34 | 7.50 | 9.45 | 0.00 | - | 10 | 236 | 35.20% |
| MMM250321C00095000 | 2024-04-12 2:37PM EDT | 2025-03-21 | 9.50 | 8.60 | 9.25 | 0.00 | - | 1 | 17 | 31.08% |
| MMM250620C00095000 | 2024-04-25 10:39AM EDT | 2025-06-20 | 10.27 | 10.10 | 11.10 | -1.25 | -10.85% | 3 | 28 | 32.25% |
| MMM251219C00095000 | 2024-04-23 3:56PM EDT | 2025-12-19 | 14.50 | 12.25 | 14.10 | 0.00 | - | 1 | 1 | 33.37% |
| MMM260116C00095000 | 2024-04-25 12:59PM EDT | 2026-01-16 | 13.60 | 13.40 | 14.00 | -1.15 | -7.80% | 9 | 36 | 32.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00095000 | 2024-04-23 12:55PM EDT | 2024-04-26 | 1.80 | 2.34 | 5.30 | 0.00 | - | 3 | 1 | 67.48% |
| MMM240503P00095000 | 2024-04-25 11:51AM EDT | 2024-05-03 | 4.85 | 4.40 | 4.60 | +1.50 | +44.78% | 4 | 11 | 43.41% |
| MMM240510P00095000 | 2024-04-23 11:27AM EDT | 2024-05-10 | 3.30 | 4.55 | 4.95 | 0.00 | - | 1 | 4 | 37.11% |
| MMM240517P00095000 | 2024-04-25 10:42AM EDT | 2024-05-17 | 5.46 | 4.75 | 5.10 | +1.50 | +37.88% | 1 | 575 | 32.50% |
| MMM240524P00095000 | 2024-04-16 1:24PM EDT | 2024-05-24 | 5.75 | 5.10 | 5.65 | 0.00 | - | 4 | 30 | 34.11% |
| MMM240621P00095000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 5.65 | 5.65 | 5.85 | +0.10 | +1.80% | 31 | 638 | 25.79% |
| MMM240719P00095000 | 2024-04-25 3:34PM EDT | 2024-07-19 | 6.05 | 6.10 | 6.50 | +0.10 | +1.68% | 99 | 578 | 24.98% |
| MMM240920P00095000 | 2024-03-28 12:47PM EDT | 2024-09-20 | 2.69 | 2.35 | 2.73 | -0.31 | -10.33% | 11 | 589 | 0.00% |
| MMM241018P00095000 | 2024-04-24 9:45AM EDT | 2024-10-18 | 6.55 | 7.55 | 8.00 | 0.00 | - | 5 | 2,108 | 23.41% |
| MMM250117P00095000 | 2024-04-22 9:34AM EDT | 2025-01-17 | 9.10 | 8.85 | 9.20 | 0.00 | - | 1 | 564 | 22.90% |
| MMM250321P00095000 | 2024-04-24 1:02PM EDT | 2025-03-21 | 9.77 | 9.30 | 10.20 | 0.00 | - | 2 | 6 | 23.49% |
| MMM250620P00095000 | 2024-04-17 11:25AM EDT | 2025-06-20 | 11.55 | 10.40 | 11.05 | 0.00 | - | 53 | 80 | 22.97% |
| MMM251219P00095000 | 2024-03-22 3:09PM EDT | 2025-12-19 | 6.97 | 6.65 | 7.35 | 0.00 | - | 1 | 202 | 11.26% |
| MMM260116P00095000 | 2024-04-24 1:14PM EDT | 2026-01-16 | 12.25 | 11.65 | 14.50 | 0.00 | - | 2 | 8 | 25.97% |
© 2024 Yahoo. All rights reserved.