3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426C00095000 | 2024-04-26 10:02AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,634 | 32.81% |
| MMM240503C00095000 | 2024-04-26 10:59AM EDT | 2024-05-03 | 1.03 | 0.95 | 1.05 | +0.03 | +3.00% | 23 | 3,257 | 43.12% |
| MMM240510C00095000 | 2024-04-26 10:44AM EDT | 2024-05-10 | 1.34 | 1.22 | 1.40 | +0.04 | +3.08% | 100 | 522 | 36.84% |
| MMM240517C00095000 | 2024-04-26 10:56AM EDT | 2024-05-17 | 1.58 | 1.49 | 1.67 | -0.02 | -1.25% | 14 | 5,314 | 33.72% |
| MMM240524C00095000 | 2024-04-25 1:23PM EDT | 2024-05-24 | 1.65 | 1.53 | 2.07 | 0.00 | - | 2 | 50 | 33.52% |
| MMM240531C00095000 | 2024-04-25 12:06PM EDT | 2024-05-31 | 1.84 | 1.56 | 2.82 | 0.00 | - | 2 | 14 | 36.91% |
| MMM240621C00095000 | 2024-04-26 10:56AM EDT | 2024-06-21 | 2.49 | 2.44 | 2.54 | +0.04 | +1.63% | 19 | 1,110 | 27.32% |
| MMM240719C00095000 | 2024-04-26 10:30AM EDT | 2024-07-19 | 3.35 | 3.25 | 3.40 | 0.00 | - | 6 | 630 | 27.41% |
| MMM240920C00095000 | 2024-03-28 1:56PM EDT | 2024-09-20 | 14.89 | 14.65 | 15.35 | +1.04 | +7.51% | 1 | 620 | 70.85% |
| MMM241018C00095000 | 2024-04-25 11:04AM EDT | 2024-10-18 | 5.50 | 5.40 | 5.75 | +0.21 | +3.97% | 1 | 3,204 | 28.40% |
| MMM250117C00095000 | 2024-04-24 10:22AM EDT | 2025-01-17 | 8.34 | 7.60 | 7.80 | 0.00 | - | 10 | 236 | 29.63% |
| MMM250321C00095000 | 2024-04-12 2:37PM EDT | 2025-03-21 | 9.50 | 8.80 | 9.05 | 0.00 | - | 1 | 17 | 30.24% |
| MMM250620C00095000 | 2024-04-25 10:39AM EDT | 2025-06-20 | 10.27 | 10.05 | 11.00 | 0.00 | - | 3 | 30 | 31.75% |
| MMM251219C00095000 | 2024-04-23 3:56PM EDT | 2025-12-19 | 14.50 | 12.00 | 13.75 | 0.00 | - | 1 | 1 | 32.40% |
| MMM260116C00095000 | 2024-04-26 10:18AM EDT | 2026-01-16 | 14.05 | 13.35 | 14.20 | +0.45 | +3.31% | 2 | 44 | 32.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00095000 | 2024-04-23 12:55PM EDT | 2024-04-26 | 1.80 | 3.30 | 3.55 | 0.00 | - | 3 | 1 | 56.06% |
| MMM240503P00095000 | 2024-04-25 11:51AM EDT | 2024-05-03 | 4.85 | 4.30 | 4.50 | 0.00 | - | 4 | 13 | 43.99% |
| MMM240510P00095000 | 2024-04-23 11:27AM EDT | 2024-05-10 | 3.30 | 4.45 | 4.70 | 0.00 | - | 1 | 4 | 35.18% |
| MMM240517P00095000 | 2024-04-25 10:42AM EDT | 2024-05-17 | 4.60 | 4.40 | 5.10 | -0.86 | -15.75% | 1 | 575 | 33.96% |
| MMM240524P00095000 | 2024-04-16 1:24PM EDT | 2024-05-24 | 5.75 | 4.95 | 6.20 | 0.00 | - | 4 | 30 | 40.83% |
| MMM240621P00095000 | 2024-04-26 10:58AM EDT | 2024-06-21 | 5.65 | 5.60 | 5.80 | 0.00 | - | 54 | 667 | 26.25% |
| MMM240719P00095000 | 2024-04-26 11:05AM EDT | 2024-07-19 | 6.10 | 6.05 | 6.45 | +0.05 | +0.83% | 76 | 677 | 25.32% |
| MMM240920P00095000 | 2024-03-28 12:47PM EDT | 2024-09-20 | 2.69 | 2.35 | 2.73 | -0.31 | -10.33% | 11 | 589 | 0.00% |
| MMM241018P00095000 | 2024-04-24 9:45AM EDT | 2024-10-18 | 6.55 | 7.45 | 7.95 | 0.00 | - | 5 | 2,108 | 23.62% |
| MMM250117P00095000 | 2024-04-22 9:34AM EDT | 2025-01-17 | 9.10 | 8.75 | 8.95 | 0.00 | - | 1 | 564 | 22.40% |
| MMM250321P00095000 | 2024-04-24 1:02PM EDT | 2025-03-21 | 9.77 | 9.50 | 9.85 | 0.00 | - | 2 | 6 | 22.75% |
| MMM250620P00095000 | 2024-04-17 11:25AM EDT | 2025-06-20 | 11.55 | 10.30 | 10.95 | 0.00 | - | 53 | 80 | 22.95% |
| MMM251219P00095000 | 2024-03-22 3:09PM EDT | 2025-12-19 | 6.97 | 6.65 | 7.35 | 0.00 | - | 1 | 202 | 11.48% |
| MMM260116P00095000 | 2024-04-24 1:14PM EDT | 2026-01-16 | 12.25 | 11.80 | 12.35 | 0.00 | - | 2 | 8 | 21.67% |
© 2024 Yahoo. All rights reserved.