3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00125000 | 2024-03-28 2:41PM EDT | 2024-05-03 | 0.15 | 0.04 | 0.96 | +0.15 | - | 3 | 0 | 140.43% |
| MMM240517C00125000 | 2024-03-28 11:46AM EDT | 2024-05-17 | 0.27 | 0.11 | 0.30 | +0.06 | +28.57% | 10 | 242 | 68.46% |
| MMM240621C00125000 | 2024-04-04 9:30AM EDT | 2024-06-21 | 0.35 | 0.00 | 2.16 | 0.00 | - | 2 | 2 | 59.55% |
| MMM240719C00125000 | 2024-04-22 12:29PM EDT | 2024-07-19 | 0.12 | 0.00 | 2.18 | 0.00 | - | 2 | 4 | 59.62% |
| MMM240920C00125000 | 2024-03-28 3:26PM EDT | 2024-09-20 | 1.80 | 0.32 | 2.99 | +0.28 | +18.42% | 86 | 343 | 50.15% |
| MMM241018C00125000 | 2024-04-18 10:34AM EDT | 2024-10-18 | 0.47 | 0.28 | 0.49 | 0.00 | - | 1 | 61 | 27.98% |
| MMM250117C00125000 | 2024-04-24 3:56PM EDT | 2025-01-17 | 1.00 | 0.81 | 1.13 | 0.00 | - | 2 | 29 | 27.65% |
| MMM250321C00125000 | 2024-04-18 11:18AM EDT | 2025-03-21 | 1.80 | 0.68 | 2.33 | 0.00 | - | 5 | 1 | 30.77% |
| MMM250620C00125000 | 2024-04-03 1:39PM EDT | 2025-06-20 | 2.55 | 0.77 | 2.62 | 0.00 | - | 1 | 2 | 28.33% |
| MMM251219C00125000 | 2024-03-25 2:21PM EDT | 2025-12-19 | 8.48 | 8.45 | 9.45 | 0.00 | - | 3 | 144 | 40.74% |
| MMM260116C00125000 | 2024-04-19 10:42AM EDT | 2026-01-16 | 3.70 | 2.81 | 4.60 | 0.00 | - | 5 | 11 | 28.55% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517P00125000 | 2024-04-04 12:27PM EDT | 2024-05-17 | 32.28 | 31.25 | 35.15 | 0.00 | - | 1 | 0 | 52.34% |
| MMM240621P00125000 | 2024-01-23 1:17PM EDT | 2024-06-21 | 30.92 | 31.40 | 34.70 | 0.00 | - | 3 | 0 | 65.55% |
| MMM240719P00125000 | 2024-03-27 10:33AM EDT | 2024-07-19 | 20.44 | 17.65 | 20.20 | 0.00 | - | 20 | 20 | 0.00% |
| MMM240920P00125000 | 2023-12-26 4:41PM EDT | 2024-09-20 | 19.05 | 27.65 | 31.45 | 0.00 | - | 6 | 47 | 0.00% |
| MMM241018P00125000 | 2024-03-20 10:16AM EDT | 2024-10-18 | 19.06 | 18.80 | 21.20 | 0.00 | - | - | 1 | 0.00% |
| MMM250117P00125000 | 2024-02-22 4:04PM EDT | 2025-01-17 | 33.00 | 18.25 | 20.65 | 0.00 | - | 71 | 89 | 0.00% |
| MMM250321P00125000 | 2024-03-20 11:34AM EDT | 2025-03-21 | 20.05 | 19.80 | 21.00 | 0.00 | - | 1 | 11 | 0.00% |
| MMM250620P00125000 | 2024-03-22 9:32AM EDT | 2025-06-20 | 20.17 | 20.40 | 21.60 | 0.00 | - | 1 | 0 | 0.00% |
| MMM251219P00125000 | 2024-03-20 3:04PM EDT | 2025-12-19 | 20.99 | 19.50 | 22.85 | 0.00 | - | 1 | 19 | 0.00% |
| MMM260116P00125000 | 2024-03-28 3:30PM EDT | 2026-01-16 | 22.30 | 21.10 | 22.90 | +2.10 | +10.40% | 1 | 36 | 0.00% |
© 2024 Yahoo. All rights reserved.