3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:80.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM231020C00080000 | 2023-07-26 11:07AM EDT | 2023-10-20 | 32.40 | 18.95 | 19.25 | 0.00 | - | 1 | 1 | 132.91% |
| MMM231027C00080000 | 2023-09-26 11:38AM EDT | 2023-10-27 | 15.00 | 13.70 | 15.15 | 0.00 | - | - | 1 | 50.78% |
| MMM231103C00080000 | 2023-09-26 3:36PM EDT | 2023-11-03 | 14.90 | 13.95 | 14.70 | 0.00 | - | - | 1 | 49.95% |
| MMM231117C00080000 | 2023-08-31 1:24PM EDT | 2023-11-17 | 28.10 | 14.15 | 15.20 | 0.00 | - | 5 | 132 | 48.44% |
| MMM231215C00080000 | 2023-09-20 2:03PM EDT | 2023-12-15 | 20.50 | 14.40 | 15.25 | 0.00 | - | 1 | 20 | 39.10% |
| MMM240119C00080000 | 2023-08-30 12:15PM EDT | 2024-01-19 | 25.50 | 14.95 | 15.50 | 0.00 | - | 2 | 126 | 34.30% |
| MMM240419C00080000 | 2023-09-07 11:20AM EDT | 2024-04-19 | 27.26 | 16.15 | 17.05 | 0.00 | - | - | 1 | 33.34% |
| MMM240621C00080000 | 2023-09-29 11:37AM EDT | 2024-06-21 | 17.65 | 17.15 | 17.95 | +0.14 | +0.80% | 1 | 66 | 32.79% |
| MMM250117C00080000 | 2023-09-25 10:50AM EDT | 2025-01-17 | 21.60 | 20.05 | 21.10 | 0.00 | - | 1 | 55 | 33.60% |
| MMM250620C00080000 | 2023-06-05 9:32AM EDT | 2025-06-20 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MMM251219C00080000 | 2023-09-26 12:22PM EDT | 2025-12-19 | 24.17 | 22.35 | 25.90 | 0.00 | - | 5 | 36 | 35.88% |
| MMM260116C00080000 | 2023-09-27 1:24PM EDT | 2026-01-16 | 23.93 | 22.60 | 26.20 | 0.00 | - | 1 | 1 | 35.90% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM231006P00080000 | 2023-09-25 2:40PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.03 | 0.00 | - | 407 | 413 | 51.56% |
| MMM231013P00080000 | 2023-09-28 3:23PM EDT | 2023-10-13 | 0.03 | 0.03 | 0.04 | +0.03 | - | 400 | 0 | 37.89% |
| MMM231020P00080000 | 2023-09-29 12:50PM EDT | 2023-10-20 | 0.07 | 0.03 | 0.06 | -0.03 | -30.00% | 4 | 803 | 33.01% |
| MMM231027P00080000 | 2023-09-25 2:09PM EDT | 2023-10-27 | 0.24 | 0.04 | 0.21 | 0.00 | - | 4 | 3 | 35.94% |
| MMM231103P00080000 | 2023-09-29 9:51AM EDT | 2023-11-03 | 0.27 | 0.26 | 0.33 | -0.13 | -32.50% | 2 | 23 | 35.60% |
| MMM231117P00080000 | 2023-09-29 3:20PM EDT | 2023-11-17 | 0.54 | 0.54 | 0.65 | -0.15 | -21.74% | 9 | 710 | 35.99% |
| MMM231215P00080000 | 2023-09-29 3:44PM EDT | 2023-12-15 | 0.97 | 0.93 | 1.04 | -0.06 | -5.83% | 7 | 315 | 33.26% |
| MMM240119P00080000 | 2023-09-29 3:48PM EDT | 2024-01-19 | 1.39 | 1.30 | 1.41 | -0.03 | -2.11% | 3 | 4,043 | 30.71% |
| MMM240419P00080000 | 2023-09-28 1:41PM EDT | 2024-04-19 | 2.91 | 2.39 | 3.25 | 0.00 | - | 4 | 158 | 32.50% |
| MMM240621P00080000 | 2023-09-29 1:06PM EDT | 2024-06-21 | 3.50 | 3.20 | 3.60 | -0.20 | -5.41% | 3 | 742 | 29.85% |
| MMM250117P00080000 | 2023-09-27 1:34PM EDT | 2025-01-17 | 5.65 | 5.15 | 5.65 | 0.00 | - | 1 | 939 | 28.42% |
| MMM250620P00080000 | 2023-09-28 1:59PM EDT | 2025-06-20 | 6.88 | 6.30 | 6.85 | 0.00 | - | 42 | 25 | 27.69% |
| MMM251219P00080000 | 2023-09-29 12:15PM EDT | 2025-12-19 | 7.66 | 7.00 | 8.30 | +0.56 | +7.89% | 1 | 83 | 27.51% |
| MMM260116P00080000 | 2023-09-27 2:12PM EDT | 2026-01-16 | 7.50 | 6.95 | 8.00 | 0.00 | - | 2 | 3 | 26.42% |
© 2023 Yahoo. All rights reserved.
