3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM241011C00140000 | 2024-10-04 3:55PM EDT | 2024-10-11 | 0.21 | 0.17 | 0.28 | -0.13 | -38.24% | 1,619 | 200 | 23.98% |
| MMM241018C00140000 | 2024-10-04 3:09PM EDT | 2024-10-18 | 0.61 | 0.58 | 0.64 | -0.12 | -16.44% | 64 | 4,095 | 21.80% |
| MMM241025C00140000 | 2024-10-04 3:23PM EDT | 2024-10-25 | 2.25 | 2.21 | 2.40 | +0.08 | +3.69% | 8 | 164 | 33.96% |
| MMM241101C00140000 | 2024-10-04 10:48AM EDT | 2024-11-01 | 2.89 | 3.20 | 3.40 | -0.36 | -11.08% | 1 | 20 | 36.45% |
| MMM241108C00140000 | 2024-09-26 3:30PM EDT | 2024-11-08 | 5.88 | 3.55 | 4.10 | 0.00 | - | - | 1 | 36.89% |
| MMM241115C00140000 | 2024-10-04 3:34PM EDT | 2024-11-15 | 4.30 | 4.20 | 4.35 | +0.15 | +3.61% | 44 | 2,175 | 35.02% |
| MMM241220C00140000 | 2024-10-04 3:54PM EDT | 2024-12-20 | 5.35 | 5.25 | 5.40 | +0.25 | +4.90% | 7 | 439 | 30.08% |
| MMM250117C00140000 | 2024-10-04 3:47PM EDT | 2025-01-17 | 6.37 | 6.30 | 6.50 | +0.12 | +1.92% | 23 | 1,032 | 29.58% |
| MMM250321C00140000 | 2024-10-04 10:06AM EDT | 2025-03-21 | 8.80 | 8.65 | 8.90 | +0.10 | +1.15% | 1 | 529 | 29.94% |
| MMM250417C00140000 | 2024-10-02 1:53PM EDT | 2025-04-17 | 10.18 | 9.40 | 9.65 | 0.00 | - | 1 | 27 | 29.69% |
| MMM250620C00140000 | 2024-10-04 11:56AM EDT | 2025-06-20 | 11.35 | 11.45 | 11.90 | 0.00 | - | 1 | 101 | 30.71% |
| MMM250919C00140000 | 2024-09-27 1:42PM EDT | 2025-09-19 | 14.65 | 13.75 | 14.20 | 0.00 | - | 8 | 43 | 30.76% |
| MMM251121C00140000 | 2024-10-01 9:30AM EDT | 2025-11-21 | 15.27 | 15.30 | 17.50 | 0.00 | - | 6 | 17 | 34.08% |
| MMM251219C00140000 | 2024-10-04 11:10AM EDT | 2025-12-19 | 16.27 | 14.25 | 16.15 | +0.08 | +0.49% | 1 | 26 | 30.69% |
| MMM260116C00140000 | 2024-10-03 10:44AM EDT | 2026-01-16 | 15.94 | 14.15 | 17.70 | 0.00 | - | 1 | 732 | 32.30% |
| MMM270115C00140000 | 2024-10-02 10:58AM EDT | 2027-01-15 | 22.03 | 21.80 | 24.25 | -0.34 | -1.52% | 11 | 44 | 32.33% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM241011P00140000 | 2024-10-03 12:46PM EDT | 2024-10-11 | 6.15 | 3.75 | 5.30 | 0.00 | - | 4 | 19 | 30.66% |
| MMM241018P00140000 | 2024-10-04 1:37PM EDT | 2024-10-18 | 5.65 | 5.10 | 5.80 | -0.77 | -11.99% | 3 | 346 | 27.30% |
| MMM241025P00140000 | 2024-10-01 11:59AM EDT | 2024-10-25 | 6.05 | 6.25 | 6.90 | 0.00 | - | 8 | 117 | 31.98% |
| MMM241101P00140000 | 2024-10-03 1:29PM EDT | 2024-11-01 | 8.33 | 7.30 | 7.65 | 0.00 | - | 1 | 55 | 33.02% |
| MMM241108P00140000 | 2024-09-27 12:09PM EDT | 2024-11-08 | 6.50 | 7.80 | 8.25 | 0.00 | - | 1 | 1 | 33.25% |
| MMM241115P00140000 | 2024-10-04 2:18PM EDT | 2024-11-15 | 8.70 | 6.85 | 8.55 | -0.12 | -1.36% | 19 | 1,088 | 32.01% |
| MMM241220P00140000 | 2024-10-03 10:16AM EDT | 2024-12-20 | 9.44 | 9.30 | 9.65 | 0.00 | - | 53 | 384 | 28.10% |
| MMM250117P00140000 | 2024-10-02 3:28PM EDT | 2025-01-17 | 9.90 | 10.05 | 10.30 | 0.00 | - | 10 | 54 | 26.32% |
| MMM250321P00140000 | 2024-10-03 3:33PM EDT | 2025-03-21 | 12.55 | 12.00 | 12.25 | 0.00 | - | 2 | 93 | 26.17% |
| MMM250417P00140000 | 2024-10-02 1:50PM EDT | 2025-04-17 | 12.08 | 12.40 | 12.70 | 0.00 | - | 5 | 39 | 25.43% |
| MMM250620P00140000 | 2024-09-25 10:37AM EDT | 2025-06-20 | 13.25 | 13.95 | 15.35 | 0.00 | - | 1 | 25 | 27.91% |
| MMM250919P00140000 | 2024-10-04 12:00PM EDT | 2025-09-19 | 16.05 | 15.40 | 16.00 | -0.10 | -0.62% | 12 | 50 | 25.23% |
| MMM251121P00140000 | 2024-09-19 1:32PM EDT | 2025-11-21 | 16.95 | 16.65 | 17.05 | 0.00 | - | - | 15 | 25.06% |
| MMM251219P00140000 | 2024-10-04 11:39AM EDT | 2025-12-19 | 17.55 | 15.10 | 18.70 | -1.25 | -6.65% | 2 | 601 | 27.03% |
| MMM260116P00140000 | 2024-10-03 3:22PM EDT | 2026-01-16 | 18.05 | 16.50 | 17.80 | 0.00 | - | 15 | 117 | 24.74% |
| MMM270115P00140000 | 2024-09-30 12:06PM EDT | 2027-01-15 | 19.71 | 20.75 | 21.85 | 0.00 | - | 1 | 5 | 23.54% |
© 2024 Yahoo. All rights reserved.