3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510C00105000 | 2024-05-03 1:28PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.19 | -0.16 | -94.12% | 5 | 57 | 42.48% |
| MMM240517C00105000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.09 | -0.04 | -40.00% | 17 | 379 | 24.51% |
| MMM240524C00105000 | 2024-05-03 3:05PM EDT | 2024-05-24 | 0.15 | 0.07 | 0.22 | +0.13 | +650.00% | 52 | 18 | 24.12% |
| MMM240531C00105000 | 2024-05-02 1:57PM EDT | 2024-05-31 | 0.30 | 0.08 | 1.91 | 0.00 | - | 5 | 30 | 44.36% |
| MMM240621C00105000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.54 | 0.52 | 0.69 | -0.14 | -20.59% | 102 | 3,511 | 21.83% |
| MMM240719C00105000 | 2024-05-03 12:41PM EDT | 2024-07-19 | 1.22 | 1.09 | 1.19 | +0.03 | +2.52% | 88 | 1,157 | 21.36% |
| MMM240920C00105000 | 2024-05-03 2:35PM EDT | 2024-09-20 | 2.88 | 2.66 | 3.25 | 0.00 | - | 59 | 129 | 25.86% |
| MMM241018C00105000 | 2024-05-03 3:47PM EDT | 2024-10-18 | 3.36 | 3.25 | 3.40 | -0.09 | -2.61% | 1 | 1,477 | 24.21% |
| MMM250117C00105000 | 2024-05-03 1:46PM EDT | 2025-01-17 | 5.60 | 5.10 | 7.25 | +0.15 | +2.75% | 36 | 122 | 31.73% |
| MMM250321C00105000 | 2024-05-03 3:36PM EDT | 2025-03-21 | 6.55 | 6.15 | 6.75 | -1.45 | -18.12% | 3 | 468 | 27.05% |
| MMM250620C00105000 | 2024-05-03 3:37PM EDT | 2025-06-20 | 8.15 | 7.65 | 8.55 | -1.25 | -13.30% | 2 | 17 | 28.29% |
| MMM251219C00105000 | 2024-05-01 2:05PM EDT | 2025-12-19 | 12.55 | 9.25 | 12.65 | 0.00 | - | 1 | 1 | 31.86% |
| MMM260116C00105000 | 2024-05-01 2:44PM EDT | 2026-01-16 | 12.25 | 10.65 | 11.65 | 0.00 | - | 12 | 34 | 29.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00105000 | 2024-03-28 10:48AM EDT | 2024-05-10 | 3.40 | 2.53 | 4.00 | +3.40 | - | 6 | - | 0.00% |
| MMM240517P00105000 | 2024-04-30 3:04PM EDT | 2024-05-17 | 8.93 | 6.25 | 9.85 | 0.00 | - | 22 | 42 | 65.38% |
| MMM240621P00105000 | 2024-05-01 11:57AM EDT | 2024-06-21 | 6.75 | 7.20 | 10.65 | 0.00 | - | 1 | 4 | 40.52% |
| MMM240719P00105000 | 2024-03-28 10:08AM EDT | 2024-07-19 | 4.93 | 4.35 | 4.55 | -0.32 | -6.10% | 1 | 347 | 0.00% |
| MMM240920P00105000 | 2024-03-27 10:13AM EDT | 2024-09-20 | 6.80 | 5.10 | 6.05 | 0.00 | - | 3 | 116 | 0.00% |
| MMM241018P00105000 | 2024-04-30 12:15PM EDT | 2024-10-18 | 11.80 | 8.85 | 11.95 | 0.00 | - | 11 | 52 | 27.08% |
| MMM250117P00105000 | 2024-03-27 3:39PM EDT | 2025-01-17 | 8.20 | 6.35 | 7.65 | 0.00 | - | 18 | 1,126 | 0.00% |
| MMM250321P00105000 | 2024-03-27 10:18AM EDT | 2025-03-21 | 9.26 | 7.95 | 8.50 | 0.00 | - | 1 | 403 | 8.30% |
| MMM250620P00105000 | 2024-03-28 11:52AM EDT | 2025-06-20 | 9.35 | 8.80 | 9.55 | -0.65 | -6.50% | 1 | 69 | 10.77% |
| MMM251219P00105000 | 2024-03-21 9:49AM EDT | 2025-12-19 | 9.78 | 10.35 | 11.25 | 0.00 | - | 1 | 659 | 12.87% |
| MMM260116P00105000 | 2024-04-11 11:48AM EDT | 2026-01-16 | 17.09 | 14.75 | 15.70 | 0.00 | - | 1 | 1 | 21.66% |
© 2024 Yahoo. All rights reserved.