3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00075000 | 2024-04-11 12:56PM EDT | 2024-05-03 | 18.24 | 16.40 | 18.95 | 0.00 | - | - | 1 | 124.51% |
| MMM240517C00075000 | 2024-04-25 3:44PM EDT | 2024-05-17 | 16.90 | 15.75 | 18.70 | 0.00 | - | 18 | 18 | 58.74% |
| MMM240621C00075000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 17.23 | 16.15 | 18.55 | 0.00 | - | 1 | 9 | 55.69% |
| MMM240719C00075000 | 2024-03-12 9:31AM EDT | 2024-07-19 | 26.30 | 30.35 | 34.25 | 0.00 | - | 1 | 1 | 146.97% |
| MMM240920C00075000 | 2024-03-13 11:42AM EDT | 2024-09-20 | 28.73 | 30.80 | 34.70 | 0.00 | - | 1 | 12 | 113.46% |
| MMM241018C00075000 | 2024-04-26 2:28PM EDT | 2024-10-18 | 19.27 | 18.75 | 21.60 | -1.43 | -6.91% | 1 | 1 | 49.16% |
| MMM250117C00075000 | 2024-04-23 10:19AM EDT | 2025-01-17 | 22.30 | 20.10 | 22.70 | 0.00 | - | 1 | 96 | 44.50% |
| MMM250321C00075000 | 2024-04-02 11:15AM EDT | 2025-03-21 | 23.20 | 19.65 | 23.40 | 0.00 | - | - | 1 | 42.60% |
| MMM250620C00075000 | 2024-03-19 11:37AM EDT | 2025-06-20 | 34.75 | 34.60 | 36.40 | 0.00 | - | 21 | 73 | 75.75% |
| MMM251219C00075000 | 2024-01-23 10:59AM EDT | 2025-12-19 | 28.05 | 23.35 | 25.00 | 0.00 | - | 1 | 44 | 35.79% |
| MMM260116C00075000 | 2024-04-15 10:26AM EDT | 2026-01-16 | 26.15 | 23.75 | 26.25 | 0.00 | - | 3 | 3 | 38.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00075000 | 2024-04-18 1:42PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.27 | 0.00 | - | 1 | 20 | 57.62% |
| MMM240517P00075000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.18 | -0.09 | -64.29% | 10 | 5 | 49.61% |
| MMM240524P00075000 | 2024-04-15 2:13PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.20 | 0.00 | - | 8 | 19 | 43.85% |
| MMM240531P00075000 | 2024-04-19 2:41PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.58 | 0.00 | - | 1 | 13 | 50.15% |
| MMM240621P00075000 | 2024-04-26 2:15PM EDT | 2024-06-21 | 0.28 | 0.01 | 0.36 | -0.02 | -6.67% | 3 | 54 | 35.21% |
| MMM240719P00075000 | 2024-04-25 11:04AM EDT | 2024-07-19 | 0.55 | 0.18 | 0.51 | 0.00 | - | 1 | 34 | 31.30% |
| MMM240920P00075000 | 2024-03-27 10:56AM EDT | 2024-09-20 | 0.52 | 0.08 | 0.80 | 0.00 | - | 24 | 334 | 26.75% |
| MMM241018P00075000 | 2024-04-24 12:34PM EDT | 2024-10-18 | 1.32 | 1.06 | 1.54 | 0.00 | - | 8 | 122 | 30.27% |
| MMM250117P00075000 | 2024-04-23 3:50PM EDT | 2025-01-17 | 2.04 | 2.06 | 2.27 | 0.00 | - | 15 | 147 | 28.44% |
| MMM250321P00075000 | 2024-04-11 3:24PM EDT | 2025-03-21 | 2.50 | 2.21 | 2.99 | 0.00 | - | 11 | 17 | 28.72% |
| MMM250620P00075000 | 2024-03-18 2:11PM EDT | 2025-06-20 | 1.85 | 1.02 | 1.95 | 0.00 | - | 40 | 474 | 21.33% |
| MMM251219P00075000 | 2024-04-05 2:31PM EDT | 2025-12-19 | 5.00 | 4.20 | 6.75 | 0.00 | - | 8 | 8 | 32.01% |
| MMM260116P00075000 | 2024-04-25 11:20AM EDT | 2026-01-16 | 5.00 | 3.70 | 5.10 | 0.00 | - | 1 | 216 | 26.84% |
© 2024 Yahoo. All rights reserved.