3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510C00090000 | 2024-05-03 12:52PM EDT | 2024-05-10 | 7.41 | 5.45 | 7.65 | -1.71 | -18.75% | 1 | 148 | 56.25% |
| MMM240517C00090000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 7.51 | 7.00 | 7.85 | -0.53 | -6.59% | 2 | 1,867 | 42.87% |
| MMM240524C00090000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 8.67 | 6.80 | 8.65 | 0.00 | - | 3 | 39 | 47.27% |
| MMM240531C00090000 | 2024-05-03 12:58PM EDT | 2024-05-31 | 7.53 | 5.60 | 9.55 | -1.27 | -14.43% | 1 | 9 | 51.42% |
| MMM240621C00090000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 7.68 | 6.05 | 8.30 | 0.00 | - | 17 | 453 | 27.12% |
| MMM240719C00090000 | 2024-05-01 1:22PM EDT | 2024-07-19 | 10.37 | 7.15 | 9.65 | 0.00 | - | 10 | 134 | 31.32% |
| MMM240920C00090000 | 2024-05-03 2:21PM EDT | 2024-09-20 | 10.70 | 8.85 | 11.90 | +0.30 | +2.88% | 39 | 136 | 33.97% |
| MMM241018C00090000 | 2024-05-01 9:30AM EDT | 2024-10-18 | 12.00 | 10.75 | 12.55 | 0.00 | - | 4 | 176 | 33.74% |
| MMM250117C00090000 | 2024-05-03 12:11PM EDT | 2025-01-17 | 13.15 | 12.70 | 13.70 | -1.45 | -9.93% | 3 | 60 | 31.02% |
| MMM250321C00090000 | 2024-04-29 3:07PM EDT | 2025-03-21 | 11.40 | 13.65 | 16.10 | 0.00 | - | 1 | 205 | 34.99% |
| MMM250620C00090000 | 2024-04-30 12:39PM EDT | 2025-06-20 | 15.00 | 13.95 | 16.40 | 0.00 | - | 3 | 22 | 31.67% |
| MMM251219C00090000 | 2024-03-18 1:06PM EDT | 2025-12-19 | 25.30 | 25.15 | 27.15 | 0.00 | - | 6 | 35 | 49.98% |
| MMM260116C00090000 | 2024-05-02 12:36PM EDT | 2026-01-16 | 18.47 | 17.00 | 19.25 | 0.00 | - | 2 | 56 | 31.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00090000 | 2024-05-03 2:13PM EDT | 2024-05-10 | 0.07 | 0.02 | 0.08 | 0.00 | - | 13 | 109 | 35.35% |
| MMM240517P00090000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.15 | -0.05 | -27.78% | 21 | 2,688 | 27.44% |
| MMM240524P00090000 | 2024-05-03 10:52AM EDT | 2024-05-24 | 0.28 | 0.20 | 0.32 | -0.04 | -12.50% | 9 | 555 | 26.91% |
| MMM240531P00090000 | 2024-05-02 1:07PM EDT | 2024-05-31 | 0.44 | 0.04 | 0.71 | 0.00 | - | 1 | 106 | 29.93% |
| MMM240621P00090000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.75 | 0.72 | 0.80 | -0.10 | -11.76% | 35 | 1,131 | 23.46% |
| MMM240719P00090000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 1.17 | 1.16 | 1.29 | -0.23 | -16.43% | 11 | 1,342 | 22.66% |
| MMM240920P00090000 | 2024-05-03 3:25PM EDT | 2024-09-20 | 2.56 | 2.17 | 2.77 | -0.32 | -11.11% | 42 | 77 | 24.51% |
| MMM241018P00090000 | 2024-05-03 2:17PM EDT | 2024-10-18 | 2.95 | 2.89 | 3.10 | -0.25 | -7.81% | 25 | 552 | 23.85% |
| MMM250117P00090000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 4.60 | 4.30 | 4.75 | 0.00 | - | 1 | 137 | 24.95% |
| MMM250321P00090000 | 2024-05-02 2:57PM EDT | 2025-03-21 | 5.50 | 4.65 | 5.70 | 0.00 | - | 2 | 7 | 25.27% |
| MMM250620P00090000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 6.45 | 5.80 | 6.80 | -1.40 | -17.83% | 10 | 250 | 25.24% |
| MMM251219P00090000 | 2024-04-18 1:12PM EDT | 2025-12-19 | 9.99 | 6.65 | 8.55 | 0.00 | - | 3 | 7 | 24.87% |
| MMM260116P00090000 | 2024-04-30 3:07PM EDT | 2026-01-16 | 8.55 | 7.70 | 9.10 | 0.00 | - | 1 | 45 | 25.48% |
© 2024 Yahoo. All rights reserved.