3M Company (MMM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:105.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517C00105000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.31 | 0.08 | 0.53 | -0.16 | -34.04% | 814 | 617 | 17.58% |
| MMM240524C00105000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 1.05 | 1.00 | 1.07 | -0.03 | -2.78% | 710 | 752 | 15.04% |
| MMM240531C00105000 | 2024-05-17 3:37PM EDT | 2024-05-31 | 1.24 | 1.25 | 1.43 | -0.14 | -10.14% | 114 | 275 | 15.24% |
| MMM240607C00105000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 1.73 | 1.05 | 1.91 | -0.07 | -3.89% | 430 | 83 | 17.26% |
| MMM240614C00105000 | 2024-05-17 2:40PM EDT | 2024-06-14 | 2.06 | 2.21 | 2.45 | -0.17 | -7.62% | 14 | 64 | 19.61% |
| MMM240621C00105000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.55 | 2.55 | 2.72 | +0.09 | +3.66% | 1,874 | 4,303 | 19.65% |
| MMM240628C00105000 | 2024-05-17 3:55PM EDT | 2024-06-28 | 2.90 | 2.63 | 3.30 | +0.19 | +7.01% | 8 | 16 | 22.01% |
| MMM240719C00105000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 3.86 | 3.80 | 3.90 | +0.01 | +0.26% | 442 | 5,430 | 21.46% |
| MMM240920C00105000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 6.00 | 5.90 | 6.20 | +0.04 | +0.67% | 171 | 601 | 24.55% |
| MMM241018C00105000 | 2024-05-17 1:35PM EDT | 2024-10-18 | 6.66 | 6.85 | 7.05 | -0.09 | -1.33% | 22 | 1,959 | 25.34% |
| MMM250117C00105000 | 2024-05-17 1:56PM EDT | 2025-01-17 | 9.32 | 9.05 | 9.40 | +0.43 | +4.84% | 47 | 301 | 26.97% |
| MMM250321C00105000 | 2024-05-17 11:25AM EDT | 2025-03-21 | 10.70 | 9.25 | 10.95 | +0.95 | +9.74% | 2 | 463 | 28.11% |
| MMM250620C00105000 | 2024-05-16 12:32PM EDT | 2025-06-20 | 11.35 | 10.00 | 12.80 | 0.00 | - | 2 | 27 | 28.96% |
| MMM251219C00105000 | 2024-05-16 10:07AM EDT | 2025-12-19 | 14.52 | 14.60 | 17.40 | 0.00 | - | 20 | 31 | 32.83% |
| MMM260116C00105000 | 2024-05-17 12:02PM EDT | 2026-01-16 | 16.01 | 15.50 | 16.40 | +0.31 | +1.97% | 3 | 82 | 30.18% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517P00105000 | 2024-05-17 3:56PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.07 | -0.51 | -96.23% | 370 | 136 | 7.72% |
| MMM240524P00105000 | 2024-05-17 10:58AM EDT | 2024-05-24 | 1.26 | 1.25 | 1.34 | -0.44 | -25.88% | 218 | 21 | 23.63% |
| MMM240607P00105000 | 2024-05-17 3:41PM EDT | 2024-06-07 | 2.05 | 1.76 | 1.97 | -0.44 | -17.67% | 2 | 7 | 20.37% |
| MMM240621P00105000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 2.49 | 2.43 | 2.61 | -0.29 | -10.43% | 544 | 114 | 20.80% |
| MMM240719P00105000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 3.37 | 3.30 | 3.40 | -0.23 | -6.39% | 245 | 111 | 20.11% |
| MMM240920P00105000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 5.34 | 4.80 | 5.40 | -0.11 | -2.02% | 21 | 64 | 22.38% |
| MMM241018P00105000 | 2024-05-17 10:10AM EDT | 2024-10-18 | 5.80 | 5.65 | 5.85 | +0.05 | +0.87% | 3 | 64 | 21.90% |
| MMM250117P00105000 | 2024-05-17 11:12AM EDT | 2025-01-17 | 7.40 | 7.15 | 7.55 | -1.56 | -17.41% | 42 | 108 | 22.35% |
| MMM250321P00105000 | 2024-03-27 10:18AM EDT | 2025-03-21 | 9.26 | 7.95 | 8.50 | 0.00 | - | 1 | 403 | 22.41% |
| MMM250620P00105000 | 2024-05-13 3:25PM EDT | 2025-06-20 | 11.85 | 7.10 | 9.95 | 0.00 | - | 20 | 20 | 23.03% |
| MMM251219P00105000 | 2024-03-21 9:49AM EDT | 2025-12-19 | 9.78 | 10.35 | 11.25 | 0.00 | - | 1 | 659 | 21.57% |
| MMM260116P00105000 | 2024-05-17 10:46AM EDT | 2026-01-16 | 12.40 | 11.50 | 14.20 | +0.80 | +6.90% | 15 | 13 | 26.58% |
© 2024 Yahoo. All rights reserved.