3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:110.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230929C00110000 | 2023-09-27 2:48PM EDT | 2023-09-29 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 134 | 125.00% |
| MMM231006C00110000 | 2023-09-28 3:54PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 202 | 48.44% |
| MMM231013C00110000 | 2023-09-27 10:30AM EDT | 2023-10-13 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 184 | 35.16% |
| MMM231020C00110000 | 2023-09-29 3:32PM EDT | 2023-10-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 113 | 5,407 | 30.27% |
| MMM231027C00110000 | 2023-09-27 3:02PM EDT | 2023-10-27 | 0.09 | 0.02 | 0.23 | 0.00 | - | 6 | 34 | 35.50% |
| MMM231103C00110000 | 2023-09-27 10:04AM EDT | 2023-11-03 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 14 | 29.30% |
| MMM231117C00110000 | 2023-09-29 3:55PM EDT | 2023-11-17 | 0.22 | 0.19 | 0.23 | -0.02 | -8.33% | 32 | 4,765 | 27.05% |
| MMM231215C00110000 | 2023-09-29 3:55PM EDT | 2023-12-15 | 0.43 | 0.39 | 0.47 | +0.02 | +4.88% | 30 | 710 | 25.49% |
| MMM240119C00110000 | 2023-09-29 3:08PM EDT | 2024-01-19 | 0.89 | 0.77 | 0.89 | +0.03 | +3.49% | 32 | 4,997 | 25.27% |
| MMM240419C00110000 | 2023-09-28 3:24PM EDT | 2024-04-19 | 2.22 | 1.66 | 2.60 | 0.00 | - | 3 | 236 | 27.63% |
| MMM240621C00110000 | 2023-09-28 10:20AM EDT | 2024-06-21 | 2.93 | 2.83 | 3.35 | 0.00 | - | 1 | 652 | 27.01% |
| MMM250117C00110000 | 2023-09-29 9:40AM EDT | 2025-01-17 | 6.45 | 5.80 | 6.55 | +0.55 | +9.32% | 8 | 416 | 28.50% |
| MMM250620C00110000 | 2023-09-29 12:12PM EDT | 2025-06-20 | 8.00 | 8.60 | 8.80 | -0.35 | -4.19% | 4 | 83 | 29.53% |
| MMM251219C00110000 | 2023-09-27 3:30PM EDT | 2025-12-19 | 11.00 | 10.00 | 11.40 | 0.00 | - | 2 | 108 | 30.75% |
| MMM260116C00110000 | 2023-09-27 1:00PM EDT | 2026-01-16 | 10.34 | 9.65 | 11.70 | 0.00 | - | 1 | 20 | 30.77% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230929P00110000 | 2023-09-28 9:59AM EDT | 2023-09-29 | 16.81 | 16.10 | 16.80 | 0.00 | - | 40 | 0 | 153.91% |
| MMM231006P00110000 | 2023-09-27 2:44PM EDT | 2023-10-06 | 16.00 | 16.00 | 16.75 | 0.00 | - | 3 | 0 | 75.10% |
| MMM231013P00110000 | 2023-09-13 10:27AM EDT | 2023-10-13 | 4.93 | 16.05 | 16.70 | 0.00 | - | - | 0 | 53.03% |
| MMM231020P00110000 | 2023-09-29 3:10PM EDT | 2023-10-20 | 16.26 | 16.10 | 16.75 | -0.14 | -0.85% | 622 | 21 | 45.31% |
| MMM231027P00110000 | 2023-09-21 1:01PM EDT | 2023-10-27 | 12.00 | 15.65 | 17.00 | 0.00 | - | 30 | 0 | 44.97% |
| MMM231117P00110000 | 2023-09-28 2:07PM EDT | 2023-11-17 | 16.48 | 15.95 | 17.80 | -0.72 | -4.19% | 1 | 1,395 | 44.24% |
| MMM231215P00110000 | 2023-09-28 2:12PM EDT | 2023-12-15 | 17.45 | 16.25 | 17.95 | 0.00 | - | 10 | 78 | 36.69% |
| MMM240119P00110000 | 2023-09-29 3:57PM EDT | 2024-01-19 | 17.30 | 16.95 | 17.85 | -0.15 | -0.86% | 164 | 2,216 | 29.80% |
| MMM240419P00110000 | 2023-09-29 10:07AM EDT | 2024-04-19 | 18.05 | 17.60 | 18.85 | +0.75 | +4.34% | 1 | 19 | 27.06% |
| MMM240621P00110000 | 2023-09-29 2:46PM EDT | 2024-06-21 | 18.55 | 18.25 | 19.25 | -0.48 | -2.52% | 24 | 668 | 25.23% |
| MMM250117P00110000 | 2023-09-27 12:01PM EDT | 2025-01-17 | 20.18 | 19.30 | 20.75 | 0.00 | - | 7 | 563 | 22.99% |
| MMM250620P00110000 | 2023-09-27 11:57AM EDT | 2025-06-20 | 21.58 | 20.40 | 22.55 | 0.00 | - | 8 | 350 | 23.99% |
| MMM251219P00110000 | 2023-09-27 12:40PM EDT | 2025-12-19 | 22.05 | 21.00 | 23.40 | 0.00 | - | 2 | 127 | 22.75% |
| MMM260116P00110000 | 2023-09-21 12:03PM EDT | 2026-01-16 | 18.24 | 21.10 | 23.65 | 0.00 | - | - | 3 | 22.84% |
© 2023 Yahoo. All rights reserved.
