3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419C00075000 | 2024-04-04 1:07PM EDT | 2024-04-19 | 17.65 | 15.25 | 16.70 | 0.00 | - | 5 | 5 | 233.20% |
| MMM240426C00075000 | 2024-04-12 3:15PM EDT | 2024-04-26 | 16.80 | 14.95 | 18.30 | 0.00 | - | 1 | 0 | 75.98% |
| MMM240503C00075000 | 2024-04-11 12:56PM EDT | 2024-05-03 | 18.24 | 14.75 | 17.00 | 0.00 | - | - | 1 | 73.39% |
| MMM240517C00075000 | 2024-03-01 3:34PM EDT | 2024-05-17 | 18.10 | 29.85 | 33.90 | 0.00 | - | 1 | 1 | 248.14% |
| MMM240621C00075000 | 2024-04-18 2:33PM EDT | 2024-06-21 | 16.86 | 15.45 | 18.70 | -0.04 | -0.24% | 1 | 6 | 56.84% |
| MMM240719C00075000 | 2024-03-12 9:31AM EDT | 2024-07-19 | 26.30 | 30.35 | 34.25 | 0.00 | - | 1 | 1 | 142.15% |
| MMM240920C00075000 | 2024-03-13 11:42AM EDT | 2024-09-20 | 28.73 | 30.80 | 34.70 | 0.00 | - | 1 | 12 | 111.83% |
| MMM241018C00075000 | 2024-04-02 9:57AM EDT | 2024-10-18 | 20.70 | 18.80 | 19.55 | 0.00 | - | 1 | 1 | 38.56% |
| MMM250117C00075000 | 2024-04-11 2:29PM EDT | 2025-01-17 | 22.68 | 20.35 | 22.15 | 0.00 | - | 2 | 95 | 42.69% |
| MMM250321C00075000 | 2024-04-02 11:15AM EDT | 2025-03-21 | 23.20 | 20.75 | 22.90 | 0.00 | - | - | 1 | 41.24% |
| MMM250620C00075000 | 2024-03-19 11:37AM EDT | 2025-06-20 | 34.75 | 34.60 | 36.40 | 0.00 | - | 21 | 73 | 75.85% |
| MMM251219C00075000 | 2024-01-23 10:59AM EDT | 2025-12-19 | 28.05 | 23.35 | 25.00 | 0.00 | - | 1 | 44 | 36.24% |
| MMM260116C00075000 | 2024-04-15 10:26AM EDT | 2026-01-16 | 26.15 | 24.60 | 27.65 | 0.00 | - | 3 | 3 | 42.20% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419P00075000 | 2024-04-11 3:19PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 164.06% |
| MMM240510P00075000 | 2024-04-18 1:42PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.29 | -0.41 | -83.67% | 1 | 21 | 52.73% |
| MMM240517P00075000 | 2024-04-17 10:54AM EDT | 2024-05-17 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 44.48% |
| MMM240524P00075000 | 2024-04-15 2:13PM EDT | 2024-05-24 | 0.29 | 0.05 | 2.32 | 0.00 | - | 8 | 19 | 60.28% |
| MMM240531P00075000 | 2024-04-16 1:49PM EDT | 2024-05-31 | 0.32 | 0.08 | 0.44 | 0.00 | - | 1 | 12 | 41.55% |
| MMM240621P00075000 | 2024-04-18 1:07PM EDT | 2024-06-21 | 0.44 | 0.28 | 0.76 | -0.54 | -55.10% | 1 | 51 | 39.43% |
| MMM240719P00075000 | 2024-04-17 12:56PM EDT | 2024-07-19 | 0.74 | 0.57 | 0.69 | 0.00 | - | 3 | 22 | 31.98% |
| MMM240920P00075000 | 2024-03-27 10:56AM EDT | 2024-09-20 | 0.52 | 0.08 | 0.80 | 0.00 | - | 24 | 334 | 25.71% |
| MMM241018P00075000 | 2024-04-17 10:16AM EDT | 2024-10-18 | 1.65 | 1.41 | 1.69 | 0.00 | - | 1 | 110 | 30.26% |
| MMM250117P00075000 | 2024-04-12 12:37PM EDT | 2025-01-17 | 2.50 | 1.88 | 2.70 | 0.00 | - | 1 | 66 | 29.81% |
| MMM250321P00075000 | 2024-04-11 3:24PM EDT | 2025-03-21 | 2.50 | 2.23 | 3.55 | 0.00 | - | 11 | 17 | 30.39% |
| MMM250620P00075000 | 2024-03-18 2:11PM EDT | 2025-06-20 | 1.85 | 1.02 | 1.95 | 0.00 | - | 40 | 474 | 20.89% |
| MMM251219P00075000 | 2024-04-05 2:31PM EDT | 2025-12-19 | 5.00 | 2.85 | 5.35 | 0.00 | - | 8 | 8 | 27.75% |
| MMM260116P00075000 | 2024-04-11 2:28PM EDT | 2026-01-16 | 4.70 | 3.95 | 5.40 | 0.00 | - | 5 | 215 | 27.27% |
© 2024 Yahoo. All rights reserved.