3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419C00115000 | 2024-03-28 3:01PM EDT | 2024-04-19 | 0.21 | 0.18 | 0.22 | +0.06 | +40.00% | 81 | 1,024 | 125.20% |
| MMM240426C00115000 | 2024-03-28 1:41PM EDT | 2024-04-26 | 0.64 | 0.59 | 1.07 | +0.18 | +39.13% | 8 | 159 | 103.32% |
| MMM240503C00115000 | 2024-03-28 12:26PM EDT | 2024-05-03 | 0.74 | 0.72 | 0.95 | +0.14 | +23.33% | 11 | 5 | 80.91% |
| MMM240510C00115000 | 2024-03-28 1:27PM EDT | 2024-05-10 | 0.93 | 0.87 | 1.20 | +0.93 | - | 2 | - | 72.80% |
| MMM240517C00115000 | 2024-04-04 2:19PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.50 | 0.00 | - | 24 | 24 | 53.42% |
| MMM240621C00115000 | 2024-04-12 12:49PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.36 | 0.00 | - | 4 | 22 | 34.33% |
| MMM240719C00115000 | 2024-04-15 2:23PM EDT | 2024-07-19 | 0.32 | 0.03 | 0.42 | 0.00 | - | 9 | 81 | 29.81% |
| MMM240920C00115000 | 2024-03-28 1:14PM EDT | 2024-09-20 | 3.90 | 3.95 | 4.35 | +0.30 | +8.33% | 3 | 630 | 48.32% |
| MMM241018C00115000 | 2024-04-15 10:10AM EDT | 2024-10-18 | 1.38 | 0.76 | 1.58 | 0.00 | - | 1 | 38 | 30.32% |
| MMM250117C00115000 | 2024-04-12 9:35AM EDT | 2025-01-17 | 2.53 | 1.20 | 3.20 | 0.00 | - | 1 | 7 | 32.04% |
| MMM250321C00115000 | 2024-04-05 1:58PM EDT | 2025-03-21 | 3.10 | 1.84 | 5.00 | 0.00 | - | 2 | 2 | 35.08% |
| MMM250620C00115000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 3.95 | 3.85 | 4.55 | -0.03 | -0.75% | 1 | 12 | 29.84% |
| MMM251219C00115000 | 2024-03-15 1:30PM EDT | 2025-12-19 | 11.40 | 11.90 | 13.20 | 0.00 | - | 5 | 124 | 44.42% |
| MMM260116C00115000 | 2024-04-15 1:39PM EDT | 2026-01-16 | 6.65 | 5.95 | 7.25 | 0.00 | - | 10 | 154 | 30.70% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419P00115000 | 2024-02-21 4:01PM EDT | 2024-04-19 | 23.45 | 7.70 | 8.45 | 0.00 | - | 1,185 | 0 | 0.00% |
| MMM240517P00115000 | 2024-03-28 3:48PM EDT | 2024-05-17 | 9.60 | 8.00 | 10.65 | -0.40 | -4.00% | 1 | 23 | 0.00% |
| MMM240621P00115000 | 2024-03-27 9:50AM EDT | 2024-06-21 | 12.00 | 9.75 | 10.55 | 0.00 | - | 1 | 34 | 0.00% |
| MMM240719P00115000 | 2024-03-20 12:13PM EDT | 2024-07-19 | 10.00 | 10.10 | 10.85 | 0.00 | - | 1 | 86 | 0.00% |
| MMM240920P00115000 | 2024-03-22 12:29PM EDT | 2024-09-20 | 10.55 | 11.10 | 11.90 | 0.00 | - | 26 | 59 | 0.00% |
| MMM250117P00115000 | 2024-03-20 10:15AM EDT | 2025-01-17 | 12.95 | 10.75 | 13.30 | 0.00 | - | 6 | 241 | 0.00% |
| MMM250620P00115000 | 2024-03-21 12:16PM EDT | 2025-06-20 | 13.15 | 13.85 | 14.90 | 0.00 | - | 2 | 301 | 0.00% |
| MMM251219P00115000 | 2024-03-20 3:55PM EDT | 2025-12-19 | 14.31 | 15.20 | 16.20 | 0.00 | - | 9 | 91 | 0.00% |
| MMM260116P00115000 | 2024-04-02 10:11AM EDT | 2026-01-16 | 24.39 | 23.10 | 27.65 | 0.00 | - | 4 | 2 | 22.41% |
© 2024 Yahoo. All rights reserved.