3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240524C00100000 | 2024-05-24 3:17PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.05 | -0.28 | -90.32% | 229 | 196 | 6.15% |
| MMM240531C00100000 | 2024-05-24 3:18PM EDT | 2024-05-31 | 0.80 | 0.80 | 0.85 | -0.02 | -2.44% | 244 | 1,025 | 16.11% |
| MMM240607C00100000 | 2024-05-24 2:05PM EDT | 2024-06-07 | 1.54 | 1.37 | 1.43 | +0.11 | +7.69% | 103 | 397 | 18.97% |
| MMM240614C00100000 | 2024-05-24 2:49PM EDT | 2024-06-14 | 1.95 | 1.89 | 1.95 | +0.08 | +4.28% | 1 | 44 | 20.98% |
| MMM240621C00100000 | 2024-05-24 2:35PM EDT | 2024-06-21 | 2.27 | 2.21 | 2.24 | +0.16 | +7.58% | 409 | 5,879 | 20.86% |
| MMM240628C00100000 | 2024-05-24 9:55AM EDT | 2024-06-28 | 2.35 | 2.52 | 2.77 | -0.19 | -7.48% | 2 | 81 | 22.96% |
| MMM240719C00100000 | 2024-05-24 3:18PM EDT | 2024-07-19 | 3.47 | 3.45 | 3.55 | -0.02 | -0.57% | 40 | 2,765 | 23.21% |
| MMM240920C00100000 | 2024-05-24 12:47PM EDT | 2024-09-20 | 5.77 | 5.60 | 5.75 | +0.09 | +1.58% | 81 | 1,366 | 25.64% |
| MMM241018C00100000 | 2024-05-24 2:33PM EDT | 2024-10-18 | 6.55 | 6.40 | 6.55 | -0.15 | -2.24% | 39 | 3,328 | 26.25% |
| MMM250117C00100000 | 2024-05-24 12:10PM EDT | 2025-01-17 | 8.80 | 8.60 | 8.90 | +0.30 | +3.53% | 11 | 684 | 27.97% |
| MMM250321C00100000 | 2024-05-23 10:15AM EDT | 2025-03-21 | 9.65 | 9.10 | 10.35 | 0.00 | - | 1 | 50 | 28.91% |
| MMM250620C00100000 | 2024-05-24 12:49PM EDT | 2025-06-20 | 11.80 | 11.40 | 12.25 | -3.40 | -22.37% | 3 | 80 | 29.99% |
| MMM251219C00100000 | 2024-05-14 10:36AM EDT | 2025-12-19 | 14.70 | 12.75 | 16.75 | 0.00 | - | 1 | 4 | 33.94% |
| MMM260116C00100000 | 2024-05-22 11:52AM EDT | 2026-01-16 | 16.35 | 13.65 | 17.45 | 0.00 | - | 16 | 46 | 34.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240524P00100000 | 2024-05-24 3:16PM EDT | 2024-05-24 | 0.16 | 0.17 | 0.23 | -0.57 | -78.08% | 106 | 800 | 4.20% |
| MMM240531P00100000 | 2024-05-24 2:49PM EDT | 2024-05-31 | 0.90 | 0.90 | 0.92 | -0.45 | -33.33% | 54 | 344 | 13.75% |
| MMM240607P00100000 | 2024-05-24 1:58PM EDT | 2024-06-07 | 1.35 | 1.34 | 1.42 | -0.30 | -18.18% | 1,073 | 65 | 16.24% |
| MMM240614P00100000 | 2024-05-24 3:02PM EDT | 2024-06-14 | 1.86 | 1.76 | 1.83 | -0.09 | -4.62% | 16 | 130 | 17.62% |
| MMM240621P00100000 | 2024-05-24 2:27PM EDT | 2024-06-21 | 2.05 | 2.01 | 2.05 | -0.25 | -10.87% | 318 | 2,494 | 17.31% |
| MMM240628P00100000 | 2024-05-24 1:10PM EDT | 2024-06-28 | 2.24 | 2.13 | 2.31 | -0.28 | -11.11% | 4 | 68 | 17.62% |
| MMM240719P00100000 | 2024-05-24 3:17PM EDT | 2024-07-19 | 2.84 | 2.83 | 2.89 | -0.21 | -6.89% | 67 | 713 | 17.69% |
| MMM240920P00100000 | 2024-05-24 3:16PM EDT | 2024-09-20 | 4.82 | 4.75 | 4.90 | -0.28 | -5.49% | 74 | 574 | 21.00% |
| MMM241018P00100000 | 2024-05-24 2:32PM EDT | 2024-10-18 | 5.25 | 5.20 | 5.30 | -0.15 | -2.78% | 223 | 892 | 20.49% |
| MMM250117P00100000 | 2024-05-22 11:19AM EDT | 2025-01-17 | 6.35 | 6.65 | 6.95 | 0.00 | - | 1 | 133 | 21.26% |
| MMM250321P00100000 | 2024-05-22 2:21PM EDT | 2025-03-21 | 7.05 | 7.25 | 8.10 | 0.00 | - | 1 | 71 | 22.10% |
| MMM250620P00100000 | 2024-05-23 9:31AM EDT | 2025-06-20 | 9.00 | 8.90 | 9.55 | 0.00 | - | 1 | 86 | 22.91% |
| MMM251219P00100000 | 2024-05-14 1:28PM EDT | 2025-12-19 | 10.90 | 9.00 | 13.30 | 0.00 | - | 1 | 8 | 26.52% |
| MMM260116P00100000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 11.15 | 9.85 | 13.50 | 0.00 | - | 3 | 71 | 26.29% |
© 2024 Yahoo. All rights reserved.