3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510C00095000 | 2024-05-08 12:56PM EDT | 2024-05-10 | 1.13 | 0.96 | 1.04 | -0.05 | -4.24% | 70 | 330 | 19.68% |
| MMM240517C00095000 | 2024-05-08 12:29PM EDT | 2024-05-17 | 1.76 | 1.71 | 1.80 | +0.05 | +2.92% | 87 | 4,605 | 23.24% |
| MMM240524C00095000 | 2024-05-07 1:35PM EDT | 2024-05-24 | 1.65 | 1.96 | 2.06 | -0.70 | -29.79% | 11 | 242 | 21.05% |
| MMM240531C00095000 | 2024-05-06 3:47PM EDT | 2024-05-31 | 3.17 | 1.88 | 2.28 | 0.00 | - | 1 | 40 | 19.98% |
| MMM240607C00095000 | 2024-05-06 12:53PM EDT | 2024-06-07 | 3.42 | 2.30 | 2.47 | 0.00 | - | 5 | 518 | 19.31% |
| MMM240621C00095000 | 2024-05-08 12:43PM EDT | 2024-06-21 | 2.91 | 2.84 | 2.87 | -0.02 | -0.68% | 98 | 1,494 | 19.04% |
| MMM240719C00095000 | 2024-05-08 12:28PM EDT | 2024-07-19 | 4.05 | 3.85 | 4.00 | +0.05 | +1.25% | 45 | 734 | 21.62% |
| MMM240920C00095000 | 2024-05-08 11:38AM EDT | 2024-09-20 | 6.00 | 5.80 | 5.95 | +0.05 | +0.84% | 14 | 421 | 24.27% |
| MMM241018C00095000 | 2024-05-08 12:42PM EDT | 2024-10-18 | 6.55 | 6.45 | 6.60 | -0.47 | -6.70% | 2 | 3,199 | 24.66% |
| MMM250117C00095000 | 2024-05-08 12:07PM EDT | 2025-01-17 | 8.84 | 8.60 | 9.10 | -0.01 | -0.11% | 5 | 342 | 27.68% |
| MMM250321C00095000 | 2024-05-07 9:59AM EDT | 2025-03-21 | 10.54 | 9.50 | 10.20 | 0.00 | - | 6 | 24 | 27.91% |
| MMM250620C00095000 | 2024-05-07 3:43PM EDT | 2025-06-20 | 11.65 | 9.10 | 11.95 | 0.00 | - | 1 | 68 | 29.00% |
| MMM251219C00095000 | 2024-05-06 2:13PM EDT | 2025-12-19 | 15.10 | 13.80 | 14.80 | 0.00 | - | 7 | 27 | 30.10% |
| MMM260116C00095000 | 2024-05-08 12:03PM EDT | 2026-01-16 | 14.80 | 12.40 | 15.15 | +0.75 | +5.34% | 1 | 57 | 30.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00095000 | 2024-05-08 12:25PM EDT | 2024-05-10 | 0.23 | 0.29 | 0.33 | -0.13 | -36.11% | 39 | 147 | 17.19% |
| MMM240517P00095000 | 2024-05-08 12:42PM EDT | 2024-05-17 | 0.91 | 0.90 | 0.97 | +0.01 | +1.11% | 160 | 917 | 20.02% |
| MMM240524P00095000 | 2024-05-08 11:12AM EDT | 2024-05-24 | 1.63 | 1.47 | 1.60 | +0.13 | +8.67% | 10 | 253 | 23.15% |
| MMM240531P00095000 | 2024-05-08 12:41PM EDT | 2024-05-31 | 1.49 | 1.67 | 1.83 | -0.22 | -12.87% | 9 | 56 | 21.85% |
| MMM240607P00095000 | 2024-05-07 2:22PM EDT | 2024-06-07 | 2.00 | 1.89 | 2.88 | 0.00 | - | 8 | 49 | 28.76% |
| MMM240614P00095000 | 2024-05-03 3:49PM EDT | 2024-06-14 | 1.85 | 0.97 | 2.32 | 0.00 | - | 2 | 3 | 21.39% |
| MMM240621P00095000 | 2024-05-08 12:22PM EDT | 2024-06-21 | 2.17 | 2.30 | 2.36 | -0.26 | -10.70% | 98 | 1,109 | 19.96% |
| MMM240719P00095000 | 2024-05-08 12:52PM EDT | 2024-07-19 | 3.00 | 2.99 | 3.10 | -0.05 | -1.64% | 154 | 1,433 | 20.04% |
| MMM240920P00095000 | 2024-05-08 12:55PM EDT | 2024-09-20 | 4.70 | 4.65 | 4.80 | +0.15 | +3.30% | 30 | 215 | 22.03% |
| MMM241018P00095000 | 2024-05-08 12:17PM EDT | 2024-10-18 | 4.95 | 5.00 | 5.20 | -0.15 | -2.94% | 9 | 2,231 | 21.64% |
| MMM250117P00095000 | 2024-05-07 12:38PM EDT | 2025-01-17 | 6.55 | 6.45 | 6.75 | 0.00 | - | 24 | 626 | 22.26% |
| MMM250321P00095000 | 2024-05-06 11:11AM EDT | 2025-03-21 | 7.22 | 7.25 | 7.75 | 0.00 | - | 3 | 356 | 22.77% |
| MMM250620P00095000 | 2024-05-07 12:25PM EDT | 2025-06-20 | 8.55 | 8.25 | 8.95 | 0.00 | - | 8 | 87 | 23.08% |
| MMM251219P00095000 | 2024-04-29 9:52AM EDT | 2025-12-19 | 11.50 | 10.05 | 10.80 | 0.00 | - | 1 | 7 | 23.07% |
| MMM260116P00095000 | 2024-05-07 10:20AM EDT | 2026-01-16 | 10.45 | 10.15 | 12.85 | 0.00 | - | 3 | 13 | 26.73% |
© 2024 Yahoo. All rights reserved.