3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:125.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419C00125000 | 2024-03-28 3:26PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.13 | -0.01 | -14.29% | 10 | 926 | 259.38% |
| MMM240426C00125000 | 2024-03-26 1:42PM EDT | 2024-04-26 | 0.19 | 0.03 | 1.36 | 0.00 | - | 2 | 33 | 139.55% |
| MMM240503C00125000 | 2024-03-28 2:41PM EDT | 2024-05-03 | 0.15 | 0.04 | 0.96 | +0.15 | - | 3 | 0 | 94.73% |
| MMM240517C00125000 | 2024-03-28 11:46AM EDT | 2024-05-17 | 0.27 | 0.11 | 0.30 | +0.06 | +28.57% | 10 | 242 | 57.42% |
| MMM240621C00125000 | 2024-04-04 9:30AM EDT | 2024-06-21 | 0.35 | 0.00 | 0.61 | 0.00 | - | 2 | 2 | 47.90% |
| MMM240719C00125000 | 2024-04-19 1:39PM EDT | 2024-07-19 | 0.11 | 0.02 | 0.19 | -0.02 | -15.38% | 1 | 3 | 31.84% |
| MMM240920C00125000 | 2024-03-28 3:26PM EDT | 2024-09-20 | 1.80 | 0.32 | 2.99 | +0.28 | +18.42% | 86 | 343 | 48.30% |
| MMM241018C00125000 | 2024-04-18 10:34AM EDT | 2024-10-18 | 0.47 | 0.43 | 0.65 | 0.00 | - | 1 | 61 | 28.74% |
| MMM250117C00125000 | 2024-04-17 3:39PM EDT | 2025-01-17 | 1.23 | 1.05 | 1.41 | +0.18 | +17.14% | 1 | 25 | 28.59% |
| MMM250321C00125000 | 2024-03-27 12:06PM EDT | 2025-03-21 | 4.05 | 4.40 | 5.10 | 0.00 | - | 5 | 7 | 40.34% |
| MMM250620C00125000 | 2024-04-03 1:39PM EDT | 2025-06-20 | 2.55 | 2.53 | 5.00 | 0.00 | - | 1 | 2 | 35.50% |
| MMM251219C00125000 | 2024-03-25 2:21PM EDT | 2025-12-19 | 8.48 | 8.45 | 9.45 | 0.00 | - | 3 | 144 | 40.11% |
| MMM260116C00125000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 3.70 | 4.55 | 5.20 | -1.46 | -28.29% | 5 | 6 | 29.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419P00125000 | 2024-02-05 11:33AM EDT | 2024-04-19 | 32.85 | 30.45 | 33.70 | 0.00 | - | 40 | 0 | 428.13% |
| MMM240517P00125000 | 2024-04-04 12:27PM EDT | 2024-05-17 | 32.28 | 31.00 | 35.00 | 0.00 | - | 1 | 0 | 60.35% |
| MMM240621P00125000 | 2024-01-23 1:17PM EDT | 2024-06-21 | 30.92 | 31.40 | 34.70 | 0.00 | - | 3 | 0 | 65.41% |
| MMM240719P00125000 | 2024-03-27 10:33AM EDT | 2024-07-19 | 20.44 | 17.65 | 20.20 | 0.00 | - | 20 | 20 | 0.00% |
| MMM240920P00125000 | 2023-12-26 4:41PM EDT | 2024-09-20 | 19.05 | 27.65 | 31.45 | 0.00 | - | 6 | 47 | 0.00% |
| MMM241018P00125000 | 2024-03-20 10:16AM EDT | 2024-10-18 | 19.06 | 18.80 | 21.20 | 0.00 | - | - | 1 | 0.00% |
| MMM250117P00125000 | 2024-02-22 4:04PM EDT | 2025-01-17 | 33.00 | 18.25 | 20.65 | 0.00 | - | 71 | 89 | 0.00% |
| MMM250321P00125000 | 2024-03-20 11:34AM EDT | 2025-03-21 | 20.05 | 19.80 | 21.00 | 0.00 | - | 1 | 11 | 0.00% |
| MMM250620P00125000 | 2024-03-22 9:32AM EDT | 2025-06-20 | 20.17 | 20.40 | 21.60 | 0.00 | - | 1 | 0 | 0.00% |
| MMM251219P00125000 | 2024-03-20 3:04PM EDT | 2025-12-19 | 20.99 | 19.50 | 22.85 | 0.00 | - | 1 | 19 | 0.00% |
| MMM260116P00125000 | 2024-03-28 3:30PM EDT | 2026-01-16 | 22.30 | 21.10 | 22.90 | +2.10 | +10.40% | 1 | 36 | 0.00% |
© 2024 Yahoo. All rights reserved.