3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240531C00095000 | 2024-05-28 1:04PM EDT | 2024-05-31 | 3.35 | 3.55 | 4.20 | -1.63 | -32.73% | 2 | 54 | 51.07% |
| MMM240607C00095000 | 2024-05-28 2:24PM EDT | 2024-06-07 | 3.64 | 3.80 | 4.25 | -2.96 | -44.85% | 1 | 0 | 29.05% |
| MMM240614C00095000 | 2024-05-15 11:01AM EDT | 2024-06-14 | 6.50 | 4.20 | 5.60 | 0.00 | - | 8 | 1 | 41.43% |
| MMM240621C00095000 | 2024-05-28 2:32PM EDT | 2024-06-21 | 4.25 | 4.75 | 4.90 | -1.56 | -26.85% | 29 | 1,516 | 26.91% |
| MMM240628C00095000 | 2024-05-22 3:16PM EDT | 2024-06-28 | 6.78 | 4.30 | 5.30 | 0.00 | - | - | 31 | 27.72% |
| MMM240719C00095000 | 2024-05-28 2:48PM EDT | 2024-07-19 | 5.45 | 4.90 | 6.90 | -1.50 | -21.58% | 56 | 798 | 33.20% |
| MMM240920C00095000 | 2024-05-28 2:56PM EDT | 2024-09-20 | 7.55 | 7.85 | 8.05 | -1.18 | -13.52% | 25 | 539 | 27.84% |
| MMM241018C00095000 | 2024-05-28 2:04PM EDT | 2024-10-18 | 8.28 | 8.60 | 9.05 | -1.22 | -12.84% | 10 | 3,322 | 29.22% |
| MMM250117C00095000 | 2024-05-28 9:59AM EDT | 2025-01-17 | 11.60 | 10.60 | 11.10 | -0.06 | -0.51% | 1 | 391 | 29.61% |
| MMM250321C00095000 | 2024-05-28 12:48PM EDT | 2025-03-21 | 12.06 | 11.55 | 13.60 | -0.74 | -5.78% | 20 | 22 | 33.60% |
| MMM250620C00095000 | 2024-05-24 2:47PM EDT | 2025-06-20 | 15.13 | 11.10 | 15.95 | 0.00 | - | 15 | 80 | 35.42% |
| MMM251219C00095000 | 2024-05-21 12:17PM EDT | 2025-12-19 | 19.29 | 14.25 | 18.90 | 0.00 | - | 1 | 27 | 35.48% |
| MMM260116C00095000 | 2024-05-20 11:13AM EDT | 2026-01-16 | 21.25 | 15.50 | 18.90 | 0.00 | - | 5 | 57 | 34.64% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240531P00095000 | 2024-05-28 2:17PM EDT | 2024-05-31 | 0.12 | 0.06 | 0.09 | +0.07 | +140.00% | 16 | 56 | 29.49% |
| MMM240607P00095000 | 2024-05-28 3:41PM EDT | 2024-06-07 | 0.34 | 0.26 | 0.32 | +0.17 | +100.00% | 89 | 142 | 23.29% |
| MMM240614P00095000 | 2024-05-28 3:49PM EDT | 2024-06-14 | 0.61 | 0.36 | 0.60 | +0.21 | +52.50% | 79 | 42 | 22.78% |
| MMM240621P00095000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 0.77 | 0.71 | 0.75 | +0.27 | +54.00% | 59 | 2,431 | 21.17% |
| MMM240628P00095000 | 2024-05-28 2:45PM EDT | 2024-06-28 | 1.10 | 0.86 | 1.00 | +0.41 | +59.42% | 2 | 11 | 21.36% |
| MMM240705P00095000 | 2024-05-28 3:59PM EDT | 2024-07-05 | 1.13 | 0.91 | 1.35 | +0.36 | +46.75% | 3 | 3 | 22.60% |
| MMM240719P00095000 | 2024-05-28 3:52PM EDT | 2024-07-19 | 1.48 | 1.45 | 1.49 | +0.32 | +27.59% | 178 | 1,707 | 20.41% |
| MMM240920P00095000 | 2024-05-28 3:02PM EDT | 2024-09-20 | 3.45 | 3.20 | 3.35 | +0.49 | +16.55% | 86 | 332 | 22.96% |
| MMM241018P00095000 | 2024-05-28 1:51PM EDT | 2024-10-18 | 4.00 | 3.60 | 3.75 | +0.53 | +15.27% | 73 | 2,257 | 22.32% |
| MMM250117P00095000 | 2024-05-28 2:21PM EDT | 2025-01-17 | 5.35 | 5.05 | 5.55 | +0.60 | +12.63% | 95 | 731 | 23.46% |
| MMM250321P00095000 | 2024-05-20 11:58AM EDT | 2025-03-21 | 3.40 | 4.40 | 6.50 | 0.00 | - | 1 | 373 | 23.62% |
| MMM250620P00095000 | 2024-05-20 3:32PM EDT | 2025-06-20 | 5.90 | 5.25 | 9.40 | 0.00 | - | 11 | 91 | 28.09% |
| MMM251219P00095000 | 2024-05-17 10:46AM EDT | 2025-12-19 | 8.35 | 7.65 | 11.50 | 0.00 | - | 14 | 30 | 27.62% |
| MMM260116P00095000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 9.10 | 7.40 | 11.80 | 0.00 | - | 3 | 53 | 27.59% |
© 2024 Yahoo. All rights reserved.