3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517C00105000 | 2024-05-10 1:42PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.08 | +0.03 | +100.00% | 11 | 424 | 26.37% |
| MMM240524C00105000 | 2024-05-07 10:28AM EDT | 2024-05-24 | 0.08 | 0.07 | 0.16 | 0.00 | - | 1 | 50 | 21.78% |
| MMM240531C00105000 | 2024-05-02 1:57PM EDT | 2024-05-31 | 0.30 | 0.07 | 0.23 | 0.00 | - | 5 | 30 | 19.48% |
| MMM240607C00105000 | 2024-05-10 3:28PM EDT | 2024-06-07 | 0.33 | 0.23 | 1.14 | +0.09 | +37.50% | 5 | 34 | 29.59% |
| MMM240614C00105000 | 2024-05-10 12:38PM EDT | 2024-06-14 | 0.47 | 0.35 | 0.57 | +0.25 | +113.64% | 5 | 59 | 20.04% |
| MMM240621C00105000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 0.59 | 0.53 | 0.60 | +0.22 | +59.46% | 283 | 3,688 | 18.65% |
| MMM240719C00105000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 1.26 | 1.21 | 1.29 | +0.36 | +40.00% | 73 | 1,166 | 19.79% |
| MMM240920C00105000 | 2024-05-10 3:13PM EDT | 2024-09-20 | 3.05 | 2.91 | 3.10 | +0.57 | +22.98% | 472 | 606 | 22.91% |
| MMM241018C00105000 | 2024-05-10 2:00PM EDT | 2024-10-18 | 3.76 | 3.55 | 3.75 | +1.17 | +45.17% | 111 | 1,907 | 23.44% |
| MMM250117C00105000 | 2024-05-10 3:23PM EDT | 2025-01-17 | 5.89 | 5.55 | 6.00 | +0.89 | +17.80% | 14 | 228 | 25.79% |
| MMM250321C00105000 | 2024-05-10 11:07AM EDT | 2025-03-21 | 6.69 | 6.60 | 7.70 | +0.62 | +10.21% | 2 | 471 | 27.75% |
| MMM250620C00105000 | 2024-05-09 12:46PM EDT | 2025-06-20 | 7.30 | 7.90 | 9.30 | 0.00 | - | 2 | 18 | 28.29% |
| MMM251219C00105000 | 2024-05-09 9:53AM EDT | 2025-12-19 | 9.95 | 9.45 | 11.85 | 0.00 | - | 20 | 21 | 28.60% |
| MMM260116C00105000 | 2024-05-10 12:25PM EDT | 2026-01-16 | 11.80 | 11.30 | 12.40 | +1.80 | +18.00% | 8 | 35 | 29.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517P00105000 | 2024-05-10 12:41PM EDT | 2024-05-17 | 5.76 | 4.75 | 7.80 | -3.39 | -37.05% | 9 | 42 | 72.22% |
| MMM240607P00105000 | 2024-05-07 11:36AM EDT | 2024-06-07 | 9.35 | 5.45 | 7.90 | 0.00 | - | - | 7 | 37.16% |
| MMM240621P00105000 | 2024-05-01 11:57AM EDT | 2024-06-21 | 6.75 | 5.55 | 7.75 | 0.00 | - | 1 | 4 | 29.05% |
| MMM240719P00105000 | 2024-03-28 10:08AM EDT | 2024-07-19 | 4.93 | 4.35 | 4.55 | -0.32 | -6.10% | 1 | 347 | 0.00% |
| MMM240920P00105000 | 2024-05-06 10:28AM EDT | 2024-09-20 | 9.85 | 6.40 | 8.80 | 0.00 | - | 2 | 12 | 21.26% |
| MMM241018P00105000 | 2024-05-08 12:06PM EDT | 2024-10-18 | 10.95 | 6.90 | 9.25 | 0.00 | - | 1 | 53 | 21.17% |
| MMM250117P00105000 | 2024-05-03 9:45AM EDT | 2025-01-17 | 11.67 | 9.85 | 11.00 | 0.00 | - | 1 | 1 | 22.49% |
| MMM250321P00105000 | 2024-03-27 10:18AM EDT | 2025-03-21 | 9.26 | 7.95 | 8.50 | 0.00 | - | 1 | 403 | 12.93% |
| MMM250620P00105000 | 2024-03-28 11:52AM EDT | 2025-06-20 | 9.35 | 8.80 | 9.55 | -0.65 | -6.50% | 1 | 69 | 14.11% |
| MMM251219P00105000 | 2024-03-21 9:49AM EDT | 2025-12-19 | 9.78 | 10.35 | 11.25 | 0.00 | - | 1 | 659 | 15.24% |
| MMM260116P00105000 | 2024-04-11 11:48AM EDT | 2026-01-16 | 17.09 | 12.00 | 16.15 | 0.00 | - | 1 | 1 | 24.52% |
© 2024 Yahoo. All rights reserved.