3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510C00095000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 2.77 | 2.46 | 2.87 | +0.25 | +9.92% | 575 | 647 | 31.89% |
| MMM240517C00095000 | 2024-05-03 3:34PM EDT | 2024-05-17 | 3.31 | 2.61 | 3.25 | +0.11 | +3.44% | 66 | 4,680 | 27.56% |
| MMM240524C00095000 | 2024-05-03 12:15PM EDT | 2024-05-24 | 3.30 | 3.05 | 3.75 | -0.26 | -7.30% | 28 | 137 | 28.22% |
| MMM240531C00095000 | 2024-05-03 2:23PM EDT | 2024-05-31 | 3.75 | 2.78 | 3.80 | -1.74 | -31.69% | 7 | 34 | 24.78% |
| MMM240607C00095000 | 2024-05-03 12:54PM EDT | 2024-06-07 | 3.63 | 3.40 | 3.95 | -0.51 | -12.32% | 500 | 26 | 23.44% |
| MMM240621C00095000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 4.20 | 4.00 | 4.20 | +0.15 | +3.70% | 135 | 1,264 | 21.61% |
| MMM240719C00095000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 5.15 | 5.05 | 5.25 | +0.05 | +0.98% | 132 | 727 | 23.37% |
| MMM240920C00095000 | 2024-05-03 1:55PM EDT | 2024-09-20 | 7.22 | 6.95 | 7.30 | -0.08 | -1.10% | 104 | 299 | 26.09% |
| MMM241018C00095000 | 2024-05-02 3:58PM EDT | 2024-10-18 | 7.70 | 7.65 | 8.55 | +0.05 | +0.65% | 1 | 3,198 | 28.68% |
| MMM250117C00095000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 9.90 | 9.70 | 11.90 | -0.74 | -6.95% | 1 | 336 | 33.59% |
| MMM250321C00095000 | 2024-04-30 10:43AM EDT | 2025-03-21 | 11.57 | 10.70 | 11.95 | 0.00 | - | 6 | 18 | 30.25% |
| MMM250620C00095000 | 2024-05-02 10:09AM EDT | 2025-06-20 | 12.55 | 12.30 | 13.40 | 0.00 | - | 3 | 67 | 30.31% |
| MMM251219C00095000 | 2024-05-03 3:21PM EDT | 2025-12-19 | 15.50 | 12.65 | 16.25 | -0.40 | -2.52% | 13 | 9 | 31.18% |
| MMM260116C00095000 | 2024-05-03 3:23PM EDT | 2026-01-16 | 16.25 | 15.15 | 16.35 | +0.25 | +1.56% | 1 | 56 | 30.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00095000 | 2024-05-03 3:31PM EDT | 2024-05-10 | 0.27 | 0.27 | 0.34 | -0.31 | -53.45% | 29 | 33 | 22.27% |
| MMM240517P00095000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.74 | 0.70 | 0.81 | -0.26 | -26.00% | 8 | 809 | 23.10% |
| MMM240524P00095000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 1.22 | 0.85 | 1.26 | -0.27 | -18.12% | 223 | 144 | 24.17% |
| MMM240607P00095000 | 2024-05-03 2:55PM EDT | 2024-06-07 | 1.57 | 1.50 | 2.16 | -0.38 | -19.49% | 26 | 7 | 26.66% |
| MMM240621P00095000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 1.95 | 1.83 | 2.06 | -0.36 | -15.58% | 151 | 1,043 | 21.69% |
| MMM240719P00095000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 2.70 | 2.48 | 2.70 | -0.09 | -3.23% | 35 | 1,346 | 21.03% |
| MMM240920P00095000 | 2024-05-03 12:41PM EDT | 2024-09-20 | 4.30 | 4.10 | 4.45 | -0.35 | -7.53% | 17 | 165 | 23.10% |
| MMM241018P00095000 | 2024-05-03 10:09AM EDT | 2024-10-18 | 4.85 | 4.65 | 4.85 | -0.20 | -3.96% | 227 | 2,102 | 22.64% |
| MMM250117P00095000 | 2024-05-03 3:10PM EDT | 2025-01-17 | 6.21 | 6.05 | 6.65 | +0.21 | +3.50% | 55 | 569 | 23.88% |
| MMM250321P00095000 | 2024-05-03 10:59AM EDT | 2025-03-21 | 7.00 | 6.85 | 7.65 | -0.28 | -3.85% | 16 | 342 | 24.22% |
| MMM250620P00095000 | 2024-04-30 9:53AM EDT | 2025-06-20 | 9.25 | 7.00 | 8.75 | 0.00 | - | 1 | 81 | 24.12% |
| MMM251219P00095000 | 2024-03-22 3:09PM EDT | 2025-12-19 | 6.97 | 6.65 | 7.35 | 0.00 | - | 1 | 202 | 17.19% |
| MMM260116P00095000 | 2024-05-02 3:58PM EDT | 2026-01-16 | 10.30 | 9.75 | 11.05 | -0.20 | -1.90% | 2 | 8 | 24.29% |
© 2024 Yahoo. All rights reserved.