3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:105.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230929C00105000 | 2023-09-26 12:14PM EDT | 2023-09-29 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 0 | 54.69% |
| MMM231006C00105000 | 2023-09-26 3:11PM EDT | 2023-10-06 | 0.04 | 0.03 | 0.04 | 0.00 | - | 108 | 166 | 33.01% |
| MMM231013C00105000 | 2023-09-26 2:42PM EDT | 2023-10-13 | 0.06 | 0.02 | 0.06 | -0.02 | -25.00% | 450 | 340 | 26.95% |
| MMM231020C00105000 | 2023-09-26 3:46PM EDT | 2023-10-20 | 0.15 | 0.13 | 0.14 | -0.01 | -6.25% | 72 | 4,100 | 26.47% |
| MMM231027C00105000 | 2023-09-26 3:39PM EDT | 2023-10-27 | 0.39 | 0.36 | 0.40 | -0.08 | -17.02% | 21 | 83 | 29.79% |
| MMM231103C00105000 | 2023-09-26 3:58PM EDT | 2023-11-03 | 0.54 | 0.49 | 0.55 | -0.07 | -11.48% | 10 | 18 | 29.40% |
| MMM231117C00105000 | 2023-09-26 3:46PM EDT | 2023-11-17 | 0.73 | 0.70 | 0.75 | -0.11 | -13.10% | 108 | 2,569 | 27.66% |
| MMM231215C00105000 | 2023-09-26 3:44PM EDT | 2023-12-15 | 1.18 | 1.11 | 1.17 | +0.01 | +0.85% | 128 | 851 | 26.00% |
| MMM240119C00105000 | 2023-09-26 2:15PM EDT | 2024-01-19 | 1.85 | 1.79 | 1.84 | -0.05 | -2.63% | 20 | 6,058 | 25.98% |
| MMM240419C00105000 | 2023-09-26 12:12PM EDT | 2024-04-19 | 3.40 | 3.30 | 3.75 | -0.23 | -6.34% | 60 | 79 | 27.34% |
| MMM240621C00105000 | 2023-09-26 2:23PM EDT | 2024-06-21 | 4.64 | 4.40 | 4.95 | +0.04 | +0.87% | 13 | 404 | 27.96% |
| MMM250117C00105000 | 2023-09-26 3:30PM EDT | 2025-01-17 | 8.00 | 7.80 | 8.60 | -0.20 | -2.44% | 7 | 313 | 29.72% |
| MMM250620C00105000 | 2023-09-15 12:36PM EDT | 2025-06-20 | 13.80 | 9.50 | 11.00 | 0.00 | - | 9 | 46 | 30.75% |
| MMM251219C00105000 | 2023-09-25 10:46AM EDT | 2025-12-19 | 12.21 | 11.15 | 13.55 | 0.00 | - | 1 | 88 | 31.66% |
| MMM260116C00105000 | 2023-09-21 1:27PM EDT | 2026-01-16 | 14.90 | 11.95 | 13.95 | 0.00 | - | 2 | 14 | 31.83% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230929P00105000 | 2023-09-26 10:20AM EDT | 2023-09-29 | 10.60 | 10.85 | 11.30 | +0.40 | +3.92% | 10 | 22 | 78.91% |
| MMM231006P00105000 | 2023-09-26 3:54PM EDT | 2023-10-06 | 10.95 | 10.90 | 11.20 | +0.78 | +7.67% | 56 | 131 | 36.91% |
| MMM231013P00105000 | 2023-09-25 3:58PM EDT | 2023-10-13 | 10.20 | 10.75 | 11.40 | 0.00 | - | 19 | 98 | 36.72% |
| MMM231020P00105000 | 2023-09-26 3:50PM EDT | 2023-10-20 | 11.14 | 11.05 | 11.20 | +0.93 | +9.11% | 32 | 2,368 | 23.83% |
| MMM231027P00105000 | 2023-09-25 2:31PM EDT | 2023-10-27 | 10.45 | 10.70 | 11.55 | 0.00 | - | 4 | 27 | 30.37% |
| MMM231117P00105000 | 2023-09-26 3:50PM EDT | 2023-11-17 | 11.82 | 11.75 | 12.50 | +0.62 | +5.54% | 72 | 1,678 | 34.36% |
| MMM231215P00105000 | 2023-09-26 3:11PM EDT | 2023-12-15 | 12.30 | 12.35 | 12.70 | +0.55 | +4.68% | 3 | 189 | 29.25% |
| MMM240119P00105000 | 2023-09-26 3:43PM EDT | 2024-01-19 | 12.71 | 12.40 | 13.15 | +0.51 | +4.18% | 5 | 2,575 | 27.14% |
| MMM240419P00105000 | 2023-09-19 11:33AM EDT | 2024-04-19 | 9.35 | 13.75 | 15.10 | 0.00 | - | 1 | 1,770 | 28.27% |
| MMM240621P00105000 | 2023-09-25 3:21PM EDT | 2024-06-21 | 14.00 | 14.50 | 15.40 | 0.00 | - | 1 | 574 | 25.75% |
| MMM250117P00105000 | 2023-09-22 12:47PM EDT | 2025-01-17 | 14.26 | 16.35 | 17.35 | 0.00 | - | 4 | 0 | 24.11% |
| MMM250620P00105000 | 2023-09-26 12:45PM EDT | 2025-06-20 | 17.38 | 17.00 | 18.25 | +5.98 | +52.46% | 24 | 41 | 22.86% |
| MMM251219P00105000 | 2023-09-20 9:30AM EDT | 2025-12-19 | 14.26 | 17.70 | 20.60 | 0.00 | - | 1 | 790 | 24.41% |
| MMM260116P00105000 | 2023-09-13 1:17PM EDT | 2026-01-16 | 13.85 | 17.80 | 19.50 | 0.00 | - | - | 1 | 22.05% |
© 2023 Yahoo. All rights reserved.
