3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426C00090000 | 2024-04-19 2:58PM EDT | 2024-04-26 | 2.63 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 0.00% |
| MMM240503C00090000 | 2024-04-22 9:37AM EDT | 2024-05-03 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| MMM240510C00090000 | 2024-04-19 12:32PM EDT | 2024-05-10 | 3.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MMM240517C00090000 | 2024-04-22 3:18PM EDT | 2024-05-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 17 | 1,680 | 0.00% |
| MMM240524C00090000 | 2024-04-17 2:46PM EDT | 2024-05-24 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| MMM240531C00090000 | 2024-04-17 12:58PM EDT | 2024-05-31 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| MMM240621C00090000 | 2024-04-22 3:34PM EDT | 2024-06-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 12 | 236 | 0.00% |
| MMM240719C00090000 | 2024-04-22 1:12PM EDT | 2024-07-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| MMM240920C00090000 | 2024-03-28 10:23AM EDT | 2024-09-20 | 18.65 | 18.75 | 19.35 | +1.45 | +8.43% | 26 | 71 | 76.34% |
| MMM241018C00090000 | 2024-04-19 3:14PM EDT | 2024-10-18 | 8.65 | 0.00 | 0.00 | 0.00 | - | 51 | 130 | 0.00% |
| MMM250117C00090000 | 2024-04-22 11:09AM EDT | 2025-01-17 | 10.92 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| MMM250321C00090000 | 2024-04-03 12:24PM EDT | 2025-03-21 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| MMM250620C00090000 | 2024-04-22 10:06AM EDT | 2025-06-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM251219C00090000 | 2024-03-18 1:06PM EDT | 2025-12-19 | 25.30 | 25.15 | 27.15 | 0.00 | - | 6 | 35 | 53.93% |
| MMM260116C00090000 | 2024-04-12 9:42AM EDT | 2026-01-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00090000 | 2024-04-22 2:57PM EDT | 2024-04-26 | 0.30 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| MMM240503P00090000 | 2024-04-22 11:30AM EDT | 2024-05-03 | 1.80 | 0.00 | 0.00 | 0.00 | - | 38 | 144 | 3.13% |
| MMM240510P00090000 | 2024-04-22 10:35AM EDT | 2024-05-10 | 1.81 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 3.13% |
| MMM240517P00090000 | 2024-04-22 3:17PM EDT | 2024-05-17 | 1.96 | 0.00 | 0.00 | 0.00 | - | 48 | 1,772 | 3.13% |
| MMM240524P00090000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MMM240531P00090000 | 2024-04-19 10:13AM EDT | 2024-05-31 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| MMM240621P00090000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 2.84 | 0.00 | 0.00 | 0.00 | - | 22 | 437 | 1.56% |
| MMM240719P00090000 | 2024-04-22 12:08PM EDT | 2024-07-19 | 3.61 | 0.00 | 0.00 | 0.00 | - | 30 | 251 | 1.56% |
| MMM240920P00090000 | 2024-03-28 1:16PM EDT | 2024-09-20 | 1.76 | 1.38 | 1.80 | -0.24 | -12.00% | 6 | 178 | 12.49% |
| MMM241018P00090000 | 2024-04-22 12:11PM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MMM250117P00090000 | 2024-04-19 11:02AM EDT | 2025-01-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 0.78% |
| MMM250321P00090000 | 2024-04-22 12:26PM EDT | 2025-03-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| MMM250620P00090000 | 2024-04-16 2:32PM EDT | 2025-06-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| MMM251219P00090000 | 2024-04-18 1:12PM EDT | 2025-12-19 | 9.99 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.78% |
| MMM260116P00090000 | 2024-04-11 2:30PM EDT | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.78% |
© 2024 Yahoo. All rights reserved.