3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00085000 | 2024-04-19 2:03PM EDT | 2024-05-03 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240510C00085000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240517C00085000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 7.61 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MMM240524C00085000 | 2024-04-19 1:04PM EDT | 2024-05-24 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240531C00085000 | 2024-04-17 1:07PM EDT | 2024-05-31 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM240621C00085000 | 2024-04-22 10:13AM EDT | 2024-06-21 | 9.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240719C00085000 | 2024-04-19 3:30PM EDT | 2024-07-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240920C00085000 | 2024-03-26 1:18PM EDT | 2024-09-20 | 21.40 | 22.65 | 23.80 | 0.00 | - | 21 | 49 | 85.24% |
| MMM241018C00085000 | 2024-04-02 1:15PM EDT | 2024-10-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MMM250117C00085000 | 2024-03-27 3:46PM EDT | 2025-01-17 | 24.35 | 24.90 | 27.60 | 0.00 | - | 1 | 276 | 74.24% |
| MMM250321C00085000 | 2024-03-26 1:12PM EDT | 2025-03-21 | 24.40 | 25.35 | 26.75 | 0.00 | - | 2 | 17 | 66.22% |
| MMM250620C00085000 | 2024-04-09 3:43PM EDT | 2025-06-20 | 16.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MMM251219C00085000 | 2024-04-11 1:00PM EDT | 2025-12-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM260116C00085000 | 2024-04-17 3:12PM EDT | 2026-01-16 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00085000 | 2024-04-22 2:26PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MMM240503P00085000 | 2024-04-22 10:09AM EDT | 2024-05-03 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM240510P00085000 | 2024-04-22 12:30PM EDT | 2024-05-10 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MMM240517P00085000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| MMM240524P00085000 | 2024-04-18 11:25AM EDT | 2024-05-24 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MMM240531P00085000 | 2024-04-22 1:57PM EDT | 2024-05-31 | 1.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MMM240621P00085000 | 2024-04-22 3:55PM EDT | 2024-06-21 | 1.43 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| MMM240719P00085000 | 2024-04-22 3:33PM EDT | 2024-07-19 | 1.88 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 3.13% |
| MMM240920P00085000 | 2024-03-28 3:55PM EDT | 2024-09-20 | 1.01 | 0.89 | 1.13 | -0.29 | -22.31% | 16 | 466 | 16.60% |
| MMM241018P00085000 | 2024-04-22 2:58PM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| MMM250117P00085000 | 2024-04-22 9:34AM EDT | 2025-01-17 | 4.81 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MMM250321P00085000 | 2024-04-22 12:56PM EDT | 2025-03-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MMM250620P00085000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MMM251219P00085000 | 2024-03-21 11:28AM EDT | 2025-12-19 | 4.05 | 4.05 | 4.65 | 0.00 | - | 7 | 635 | 17.32% |
| MMM260116P00085000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.