3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517C00070000 | 2024-04-25 1:01PM EDT | 2024-05-17 | 21.30 | 30.10 | 33.35 | 0.00 | - | 3 | 13 | 241.80% |
| MMM240607C00070000 | 2024-05-06 9:40AM EDT | 2024-06-07 | 27.45 | 29.70 | 33.35 | 0.00 | - | - | 60 | 73.24% |
| MMM240621C00070000 | 2024-02-27 12:01PM EDT | 2024-06-21 | 22.19 | 34.90 | 38.85 | 0.00 | - | 3 | 3 | 154.71% |
| MMM240719C00070000 | 2024-03-15 9:38AM EDT | 2024-07-19 | 34.50 | 35.20 | 39.00 | 0.00 | - | 10 | 13 | 119.53% |
| MMM240920C00070000 | 2024-04-26 1:19PM EDT | 2024-09-20 | 23.27 | 29.80 | 33.45 | 0.00 | - | 2 | 0 | 57.91% |
| MMM241018C00070000 | 2024-05-15 12:40PM EDT | 2024-10-18 | 31.68 | 29.90 | 33.85 | +0.52 | +1.67% | 2 | 5 | 55.68% |
| MMM250117C00070000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 30.54 | 30.55 | 34.55 | 0.00 | - | 19 | 11 | 48.41% |
| MMM250321C00070000 | 2024-05-09 12:55PM EDT | 2025-03-21 | 28.78 | 32.10 | 34.40 | 0.00 | - | 15 | 57 | 42.46% |
| MMM250620C00070000 | 2024-05-15 10:04AM EDT | 2025-06-20 | 33.60 | 33.35 | 33.95 | +0.85 | +2.60% | 1 | 2 | 35.25% |
| MMM251219C00070000 | 2024-03-19 11:45AM EDT | 2025-12-19 | 40.45 | 39.10 | 43.10 | 0.00 | - | 10 | 69 | 52.21% |
| MMM260116C00070000 | 2024-04-30 2:28PM EDT | 2026-01-16 | 31.00 | 32.75 | 37.45 | 0.00 | - | 1 | 2 | 40.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517P00070000 | 2024-03-22 9:36AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.21 | 0.00 | - | 1 | 82 | 197.27% |
| MMM240524P00070000 | 2024-05-14 3:11PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 194 | 97.66% |
| MMM240621P00070000 | 2024-05-13 1:59PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.35 | 0.00 | - | 2 | 125 | 60.35% |
| MMM240719P00070000 | 2024-04-23 12:42PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.69 | 0.00 | - | 1 | 52 | 51.56% |
| MMM240920P00070000 | 2024-05-15 1:44PM EDT | 2024-09-20 | 0.29 | 0.01 | 0.51 | +0.09 | +45.00% | 20 | 10 | 39.99% |
| MMM241018P00070000 | 2024-05-14 11:26AM EDT | 2024-10-18 | 0.36 | 0.12 | 0.62 | 0.00 | - | 2 | 54 | 37.84% |
| MMM250117P00070000 | 2024-05-15 11:50AM EDT | 2025-01-17 | 0.66 | 0.18 | 1.19 | -0.03 | -4.35% | 40 | 89 | 35.44% |
| MMM250321P00070000 | 2024-05-10 3:29PM EDT | 2025-03-21 | 1.20 | 0.78 | 1.56 | 0.00 | - | 1 | 99 | 34.19% |
| MMM250620P00070000 | 2024-05-02 1:39PM EDT | 2025-06-20 | 1.92 | 0.00 | 2.71 | 0.00 | - | 3 | 107 | 35.95% |
| MMM251219P00070000 | 2024-05-09 2:25PM EDT | 2025-12-19 | 2.70 | 0.70 | 2.57 | 0.00 | - | 2 | 4 | 29.29% |
| MMM260116P00070000 | 2024-04-30 11:47AM EDT | 2026-01-16 | 3.35 | 0.00 | 2.70 | 0.00 | - | 10 | 21 | 29.10% |
© 2024 Yahoo. All rights reserved.