3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517C00075000 | 2024-04-30 1:32PM EDT | 2024-05-17 | 19.81 | 21.25 | 24.10 | 0.00 | - | 13 | 31 | 95.70% |
| MMM240621C00075000 | 2024-04-30 10:06AM EDT | 2024-06-21 | 21.25 | 20.70 | 24.25 | 0.00 | - | 2 | 7 | 74.90% |
| MMM240719C00075000 | 2024-03-12 9:31AM EDT | 2024-07-19 | 26.30 | 30.35 | 34.25 | 0.00 | - | 1 | 1 | 125.07% |
| MMM240920C00075000 | 2024-03-13 11:42AM EDT | 2024-09-20 | 28.73 | 30.80 | 34.70 | 0.00 | - | 1 | 12 | 94.95% |
| MMM241018C00075000 | 2024-05-02 10:32AM EDT | 2024-10-18 | 24.90 | 21.45 | 25.15 | 0.00 | - | 1 | 2 | 46.01% |
| MMM250117C00075000 | 2024-05-01 12:34PM EDT | 2025-01-17 | 26.55 | 22.55 | 25.40 | 0.00 | - | 109 | 19 | 38.25% |
| MMM250321C00075000 | 2024-04-30 10:29AM EDT | 2025-03-21 | 25.05 | 23.60 | 26.45 | 0.00 | - | 12 | 12 | 38.72% |
| MMM250620C00075000 | 2024-03-19 11:37AM EDT | 2025-06-20 | 34.75 | 34.60 | 36.40 | 0.00 | - | 21 | 73 | 63.84% |
| MMM251219C00075000 | 2024-01-23 10:59AM EDT | 2025-12-19 | 28.05 | 23.35 | 25.00 | 0.00 | - | 1 | 44 | 23.87% |
| MMM260116C00075000 | 2024-04-15 10:26AM EDT | 2026-01-16 | 26.15 | 25.95 | 29.95 | 0.00 | - | 3 | 3 | 37.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00075000 | 2024-04-18 1:42PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 71.88% |
| MMM240517P00075000 | 2024-04-29 11:57AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 71.88% |
| MMM240524P00075000 | 2024-04-15 2:13PM EDT | 2024-05-24 | 0.29 | 0.00 | 2.14 | 0.00 | - | 8 | 19 | 93.16% |
| MMM240531P00075000 | 2024-04-30 9:49AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.58 | 0.00 | - | 1 | 13 | 58.30% |
| MMM240621P00075000 | 2024-04-30 12:46PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.06 | 0.00 | - | 4 | 175 | 33.40% |
| MMM240719P00075000 | 2024-04-30 1:44PM EDT | 2024-07-19 | 0.23 | 0.06 | 0.30 | 0.00 | - | 3 | 38 | 34.96% |
| MMM240920P00075000 | 2024-05-02 11:02AM EDT | 2024-09-20 | 0.54 | 0.02 | 0.82 | 0.00 | - | 1 | 4 | 32.79% |
| MMM241018P00075000 | 2024-05-02 1:26PM EDT | 2024-10-18 | 0.71 | 0.59 | 0.71 | 0.00 | - | 5 | 120 | 28.81% |
| MMM250117P00075000 | 2024-05-02 10:09AM EDT | 2025-01-17 | 1.63 | 1.02 | 2.48 | 0.00 | - | 1 | 181 | 34.36% |
| MMM250321P00075000 | 2024-04-11 3:24PM EDT | 2025-03-21 | 2.50 | 1.63 | 2.67 | 0.00 | - | 11 | 17 | 31.70% |
| MMM250620P00075000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 2.57 | 2.14 | 2.96 | -0.78 | -23.28% | 39 | 1 | 29.15% |
| MMM251219P00075000 | 2024-04-05 2:31PM EDT | 2025-12-19 | 5.00 | 1.72 | 4.15 | 0.00 | - | 8 | 8 | 28.04% |
| MMM260116P00075000 | 2024-05-02 2:49PM EDT | 2026-01-16 | 4.00 | 2.02 | 4.30 | 0.00 | - | 1 | 218 | 27.84% |
© 2024 Yahoo. All rights reserved.