3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510C00085000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 7.50 | 10.50 | 14.20 | 0.00 | - | - | 1 | 66.89% |
| MMM240517C00085000 | 2024-05-01 12:16PM EDT | 2024-05-17 | 14.36 | 11.55 | 13.45 | 0.00 | - | 6 | 35 | 51.76% |
| MMM240524C00085000 | 2024-04-19 1:04PM EDT | 2024-05-24 | 8.32 | 10.65 | 14.25 | 0.00 | - | 1 | 24 | 75.81% |
| MMM240531C00085000 | 2024-04-30 10:10AM EDT | 2024-05-31 | 12.00 | 10.45 | 14.35 | 0.00 | - | 1 | 5 | 66.58% |
| MMM240621C00085000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 12.33 | 10.70 | 14.30 | +3.90 | +46.26% | 5 | 46 | 49.44% |
| MMM240719C00085000 | 2024-05-01 12:24PM EDT | 2024-07-19 | 15.30 | 10.75 | 14.55 | 0.00 | - | 1 | 59 | 41.26% |
| MMM240920C00085000 | 2024-04-26 1:01PM EDT | 2024-09-20 | 10.95 | 12.25 | 15.95 | 0.00 | - | 4 | 4 | 38.20% |
| MMM241018C00085000 | 2024-04-02 1:15PM EDT | 2024-10-18 | 12.80 | 14.15 | 16.80 | 0.00 | - | 7 | 1 | 38.88% |
| MMM250117C00085000 | 2024-05-01 3:40PM EDT | 2025-01-17 | 17.60 | 15.85 | 18.45 | 0.00 | - | 10 | 10 | 37.37% |
| MMM250321C00085000 | 2024-03-26 1:12PM EDT | 2025-03-21 | 24.40 | 25.35 | 26.75 | 0.00 | - | 2 | 17 | 57.62% |
| MMM250620C00085000 | 2024-04-30 10:26AM EDT | 2025-06-20 | 19.42 | 17.20 | 19.65 | +0.67 | +3.57% | 1 | 11 | 32.99% |
| MMM251219C00085000 | 2024-04-30 11:22AM EDT | 2025-12-19 | 20.60 | 18.90 | 22.00 | 0.00 | - | 2 | 14 | 32.97% |
| MMM260116C00085000 | 2024-05-03 1:31PM EDT | 2026-01-16 | 21.50 | 20.45 | 22.30 | +2.80 | +14.97% | 1 | 13 | 32.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00085000 | 2024-05-03 12:58PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.12 | -0.01 | -50.00% | 15 | 125 | 54.10% |
| MMM240517P00085000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.21 | -0.08 | -57.14% | 7 | 827 | 45.90% |
| MMM240524P00085000 | 2024-04-30 3:59PM EDT | 2024-05-24 | 0.14 | 0.03 | 1.23 | 0.00 | - | 2 | 44 | 61.23% |
| MMM240531P00085000 | 2024-04-30 3:51PM EDT | 2024-05-31 | 0.17 | 0.00 | 2.25 | 0.00 | - | 15 | 39 | 51.03% |
| MMM240607P00085000 | 2024-05-02 12:34PM EDT | 2024-06-07 | 0.24 | 0.04 | 2.28 | 0.00 | - | 17 | 19 | 60.30% |
| MMM240621P00085000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 0.28 | 0.24 | 0.33 | -0.07 | -20.00% | 10 | 717 | 26.56% |
| MMM240719P00085000 | 2024-05-03 1:59PM EDT | 2024-07-19 | 0.52 | 0.52 | 0.62 | -0.14 | -21.21% | 11 | 813 | 25.05% |
| MMM240920P00085000 | 2024-05-03 9:48AM EDT | 2024-09-20 | 1.50 | 1.01 | 1.66 | -0.15 | -9.09% | 1 | 20 | 26.06% |
| MMM241018P00085000 | 2024-05-02 3:40PM EDT | 2024-10-18 | 1.96 | 1.75 | 1.93 | 0.00 | - | 4 | 519 | 25.31% |
| MMM250117P00085000 | 2024-05-01 10:22AM EDT | 2025-01-17 | 3.10 | 2.91 | 3.35 | +0.20 | +6.90% | 1 | 194 | 26.29% |
| MMM250321P00085000 | 2024-05-03 3:33PM EDT | 2025-03-21 | 3.90 | 2.38 | 4.20 | -0.05 | -1.27% | 4 | 652 | 26.53% |
| MMM250620P00085000 | 2024-05-02 12:49PM EDT | 2025-06-20 | 4.85 | 2.82 | 5.20 | 0.00 | - | 3 | 49 | 26.40% |
| MMM251219P00085000 | 2024-03-21 11:28AM EDT | 2025-12-19 | 4.05 | 4.05 | 4.65 | 0.00 | - | 7 | 635 | 20.63% |
| MMM260116P00085000 | 2024-05-03 2:16PM EDT | 2026-01-16 | 6.51 | 6.20 | 6.95 | -0.69 | -9.58% | 5 | 14 | 25.60% |
© 2024 Yahoo. All rights reserved.