3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240920C00120000 | 2024-09-13 3:44PM EDT | 2024-09-20 | 12.75 | 13.05 | 14.05 | -0.05 | -0.39% | 13 | 1,142 | 54.69% |
| MMM240927C00120000 | 2024-08-26 11:50AM EDT | 2024-09-27 | 12.00 | 13.25 | 13.70 | 0.00 | - | 1 | 3 | 42.29% |
| MMM241018C00120000 | 2024-09-13 10:27AM EDT | 2024-10-18 | 13.61 | 14.10 | 15.30 | +0.66 | +5.10% | 11 | 730 | 43.31% |
| MMM241115C00120000 | 2024-09-10 2:15PM EDT | 2024-11-15 | 13.55 | 15.40 | 16.40 | 0.00 | - | 105 | 1,250 | 39.03% |
| MMM250117C00120000 | 2024-09-13 3:53PM EDT | 2025-01-17 | 17.62 | 17.50 | 17.85 | +0.27 | +1.56% | 10 | 1,657 | 33.42% |
| MMM250321C00120000 | 2024-09-13 12:19PM EDT | 2025-03-21 | 19.05 | 19.35 | 19.80 | +1.03 | +5.72% | 2 | 147 | 33.35% |
| MMM250417C00120000 | 2024-08-26 2:20PM EDT | 2025-04-17 | 18.55 | 19.70 | 20.45 | 0.00 | - | 2 | 2 | 33.04% |
| MMM250620C00120000 | 2024-09-11 10:09AM EDT | 2025-06-20 | 18.60 | 21.75 | 22.20 | 0.00 | - | 2 | 929 | 33.32% |
| MMM251121C00120000 | 2024-08-23 9:30AM EDT | 2025-11-21 | 21.35 | 24.75 | 25.75 | 0.00 | - | 1 | 56 | 33.64% |
| MMM251219C00120000 | 2024-09-09 11:15AM EDT | 2025-12-19 | 22.45 | 23.15 | 26.20 | 0.00 | - | 5 | 18 | 33.44% |
| MMM260116C00120000 | 2024-09-11 11:40AM EDT | 2026-01-16 | 22.50 | 23.60 | 27.40 | 0.00 | - | 1 | 254 | 34.64% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240920P00120000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.08 | -0.13 | -72.22% | 36 | 3,321 | 39.84% |
| MMM240927P00120000 | 2024-09-13 3:06PM EDT | 2024-09-27 | 0.11 | 0.06 | 0.47 | -0.07 | -38.89% | 8 | 147 | 41.16% |
| MMM241004P00120000 | 2024-09-13 11:12AM EDT | 2024-10-04 | 0.27 | 0.15 | 0.31 | -0.08 | -22.86% | 1 | 20 | 30.23% |
| MMM241018P00120000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 0.47 | 0.45 | 0.58 | -0.31 | -39.74% | 40 | 1,442 | 27.56% |
| MMM241025P00120000 | 2024-09-12 12:46PM EDT | 2024-10-25 | 1.47 | 0.26 | 1.34 | 0.00 | - | 1 | 46 | 32.98% |
| MMM241115P00120000 | 2024-09-13 3:57PM EDT | 2024-11-15 | 2.00 | 1.88 | 2.09 | -0.27 | -11.89% | 31 | 968 | 32.09% |
| MMM250117P00120000 | 2024-09-13 3:16PM EDT | 2025-01-17 | 3.40 | 3.15 | 3.30 | -0.32 | -8.60% | 8 | 1,261 | 27.94% |
| MMM250321P00120000 | 2024-08-27 2:34PM EDT | 2025-03-21 | 4.82 | 4.75 | 4.95 | 0.00 | - | 2 | 75 | 28.19% |
| MMM250417P00120000 | 2024-09-03 10:58AM EDT | 2025-04-17 | 5.40 | 5.15 | 5.45 | 0.00 | - | 10 | 11 | 27.84% |
| MMM250620P00120000 | 2024-09-10 11:10AM EDT | 2025-06-20 | 7.70 | 6.70 | 6.90 | 0.00 | - | 2 | 253 | 28.12% |
| MMM251121P00120000 | 2024-09-11 10:00AM EDT | 2025-11-21 | 10.88 | 8.95 | 9.30 | 0.00 | - | 1 | 43 | 27.33% |
| MMM251219P00120000 | 2024-09-04 12:15PM EDT | 2025-12-19 | 9.35 | 8.50 | 11.90 | 0.00 | - | 2 | 4 | 31.38% |
| MMM260116P00120000 | 2024-08-30 9:39AM EDT | 2026-01-16 | 8.59 | 8.90 | 10.70 | 0.00 | - | 2 | 114 | 28.29% |
© 2024 Yahoo. All rights reserved.