3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240802C00125000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 3.89 | 3.75 | 4.10 | +3.84 | +685.71% | 10,879 | - | 41.53% |
| MMM240816C00125000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 5.50 | 2.25 | 2.38 | +5.43 | +2,088.46% | 5,679 | 56 | 7.67% |
| MMM240823C00125000 | 2024-07-26 3:55PM EDT | 2024-08-23 | 5.95 | 3.05 | 3.30 | +5.85 | +354.55% | 160 | 18 | 14.65% |
| MMM240830C00125000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 5.86 | 4.55 | 7.40 | +4.75 | +427.93% | 300 | 1 | 40.22% |
| MMM240920C00125000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 7.18 | 6.20 | 7.45 | +6.93 | +2,772.00% | 1,924 | 442 | 32.05% |
| MMM241018C00125000 | 2024-07-26 3:54PM EDT | 2024-10-18 | 8.13 | 6.70 | 8.45 | +7.63 | +1,526.00% | 569 | 222 | 30.35% |
| MMM241115C00125000 | 2024-07-26 3:27PM EDT | 2024-11-15 | 10.05 | 9.55 | 10.10 | +8.91 | +781.58% | 2,065 | 39 | 32.26% |
| MMM250117C00125000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 11.80 | 11.60 | 12.65 | +9.83 | +498.98% | 1,011 | 265 | 33.19% |
| MMM250321C00125000 | 2024-07-26 2:23PM EDT | 2025-03-21 | 12.50 | 12.40 | 15.15 | +9.70 | +346.43% | 25 | 24 | 34.68% |
| MMM250620C00125000 | 2024-07-26 3:16PM EDT | 2025-06-20 | 16.28 | 15.15 | 16.90 | +12.03 | +283.06% | 28 | 256 | 33.21% |
| MMM251121C00125000 | 2024-07-26 2:05PM EDT | 2025-11-21 | 16.69 | 17.00 | 20.45 | +10.28 | +160.37% | 13 | 2 | 33.64% |
| MMM251219C00125000 | 2024-07-26 3:52PM EDT | 2025-12-19 | 20.56 | 17.50 | 22.00 | +14.36 | +231.61% | 1 | 13 | 35.36% |
| MMM260116C00125000 | 2024-07-26 2:34PM EDT | 2026-01-16 | 18.50 | 18.00 | 22.00 | +11.43 | +161.67% | 232 | 44 | 34.43% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240920P00125000 | 2023-12-26 4:41PM EDT | 2024-09-20 | 19.05 | 27.65 | 31.45 | 0.00 | - | 6 | 47 | 157.90% |
| MMM241018P00125000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 5.00 | 4.55 | 5.45 | -20.62 | -80.48% | 575 | 0 | 26.85% |
| MMM250117P00125000 | 2024-02-22 4:04PM EDT | 2025-01-17 | 33.00 | 18.25 | 20.65 | 0.00 | - | 71 | 89 | 59.32% |
| MMM250321P00125000 | 2024-03-20 11:34AM EDT | 2025-03-21 | 20.05 | 19.80 | 21.00 | 0.00 | - | 1 | 11 | 53.26% |
| MMM250620P00125000 | 2024-03-22 9:32AM EDT | 2025-06-20 | 20.17 | 20.40 | 21.60 | 0.00 | - | 1 | 0 | 47.88% |
| MMM251219P00125000 | 2024-03-20 3:04PM EDT | 2025-12-19 | 20.99 | 19.50 | 22.85 | 0.00 | - | 1 | 19 | 40.59% |
| MMM260116P00125000 | 2024-07-26 3:57PM EDT | 2026-01-16 | 13.20 | 12.80 | 14.50 | -10.95 | -45.34% | 2 | 4 | 25.57% |
© 2024 Yahoo. All rights reserved.