3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426C00110000 | 2024-03-28 3:17PM EDT | 2024-04-26 | 1.72 | 1.67 | 1.81 | +0.46 | +36.51% | 119 | 206 | 199.51% |
| MMM240503C00110000 | 2024-04-22 1:41PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MMM240510C00110000 | 2024-04-08 1:20PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 12.50% |
| MMM240517C00110000 | 2024-04-22 9:53AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 344 | 12.50% |
| MMM240524C00110000 | 2024-04-16 11:17AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 80 | 82 | 12.50% |
| MMM240621C00110000 | 2024-04-23 3:38PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| MMM240719C00110000 | 2024-04-23 12:12PM EDT | 2024-07-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MMM240920C00110000 | 2024-03-28 1:41PM EDT | 2024-09-20 | 6.00 | 4.95 | 6.25 | +0.79 | +15.16% | 29 | 533 | 50.50% |
| MMM241018C00110000 | 2024-04-22 3:15PM EDT | 2024-10-18 | 1.77 | 0.00 | 0.00 | 0.00 | - | 22 | 90 | 6.25% |
| MMM250117C00110000 | 2024-04-23 3:10PM EDT | 2025-01-17 | 3.33 | 0.00 | 0.00 | 0.00 | - | 23 | 316 | 3.13% |
| MMM250321C00110000 | 2024-04-08 2:01PM EDT | 2025-03-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| MMM250620C00110000 | 2024-04-23 9:47AM EDT | 2025-06-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 3.13% |
| MMM251219C00110000 | 2024-04-03 1:09PM EDT | 2025-12-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MMM260116C00110000 | 2024-04-22 11:45AM EDT | 2026-01-16 | 7.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00110000 | 2024-03-18 9:57AM EDT | 2024-04-26 | 6.08 | 4.95 | 6.35 | 0.00 | - | - | 5 | 0.00% |
| MMM240503P00110000 | 2024-03-26 10:47AM EDT | 2024-05-03 | 7.40 | 4.65 | 5.60 | 0.00 | - | 5 | 5 | 0.00% |
| MMM240517P00110000 | 2024-03-28 9:59AM EDT | 2024-05-17 | 6.60 | 3.90 | 6.25 | -1.90 | -22.35% | 1 | 285 | 0.00% |
| MMM240621P00110000 | 2024-03-28 2:57PM EDT | 2024-06-21 | 6.70 | 6.40 | 8.70 | -1.18 | -14.97% | 161 | 988 | 0.00% |
| MMM240719P00110000 | 2024-04-08 10:16AM EDT | 2024-07-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MMM240920P00110000 | 2024-03-26 10:56AM EDT | 2024-09-20 | 9.56 | 8.10 | 8.65 | 0.00 | - | 1 | 112 | 0.00% |
| MMM241018P00110000 | 2024-03-12 11:01AM EDT | 2024-10-18 | 13.75 | 8.40 | 8.90 | 0.00 | - | 11 | 14 | 0.00% |
| MMM250117P00110000 | 2024-03-28 12:25PM EDT | 2025-01-17 | 10.20 | 8.30 | 10.10 | -1.10 | -9.73% | 2 | 834 | 0.00% |
| MMM250321P00110000 | 2024-03-27 9:59AM EDT | 2025-03-21 | 11.65 | 9.25 | 10.85 | 0.00 | - | 6 | 73 | 0.00% |
| MMM250620P00110000 | 2024-03-19 3:37PM EDT | 2025-06-20 | 12.00 | 11.15 | 12.05 | 0.00 | - | 2 | 540 | 0.00% |
| MMM251219P00110000 | 2024-03-21 11:43AM EDT | 2025-12-19 | 12.15 | 12.60 | 13.55 | 0.00 | - | 1 | 129 | 0.00% |
| MMM260116P00110000 | 2024-04-11 11:44AM EDT | 2026-01-16 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.