3M Company (MMM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:85.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517C00085000 | 2024-05-01 12:16PM EDT | 2024-05-17 | 14.36 | 20.05 | 20.85 | 0.00 | - | 6 | 35 | 234.38% |
| MMM240524C00085000 | 2024-04-19 1:04PM EDT | 2024-05-24 | 8.32 | 20.05 | 20.65 | 0.00 | - | 1 | 24 | 72.66% |
| MMM240531C00085000 | 2024-04-30 10:10AM EDT | 2024-05-31 | 12.00 | 20.00 | 21.50 | 0.00 | - | 1 | 5 | 73.93% |
| MMM240621C00085000 | 2024-05-15 10:54AM EDT | 2024-06-21 | 16.24 | 20.15 | 20.65 | 0.00 | - | 1 | 62 | 45.26% |
| MMM240719C00085000 | 2024-05-17 9:32AM EDT | 2024-07-19 | 20.56 | 19.90 | 21.75 | +1.96 | +10.54% | 3 | 56 | 49.02% |
| MMM240920C00085000 | 2024-05-17 12:54PM EDT | 2024-09-20 | 21.08 | 19.70 | 21.65 | +10.13 | +92.51% | 1 | 4 | 34.01% |
| MMM241018C00085000 | 2024-04-02 1:15PM EDT | 2024-10-18 | 12.80 | 14.15 | 16.80 | 0.00 | - | 7 | 1 | 0.00% |
| MMM250117C00085000 | 2024-05-16 3:19PM EDT | 2025-01-17 | 22.96 | 21.15 | 23.50 | 0.00 | - | 5 | 17 | 33.50% |
| MMM250321C00085000 | 2024-05-13 10:35AM EDT | 2025-03-21 | 20.17 | 21.90 | 26.30 | 0.00 | - | 1 | 3 | 40.11% |
| MMM250620C00085000 | 2024-05-17 2:43PM EDT | 2025-06-20 | 25.65 | 23.05 | 26.70 | +4.10 | +19.03% | 4 | 13 | 36.46% |
| MMM251219C00085000 | 2024-04-30 11:22AM EDT | 2025-12-19 | 20.60 | 25.50 | 29.90 | 0.00 | - | 2 | 14 | 38.01% |
| MMM260116C00085000 | 2024-05-15 3:59PM EDT | 2026-01-16 | 24.10 | 25.70 | 28.25 | 0.00 | - | 70 | 86 | 33.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517P00085000 | 2024-05-16 11:14AM EDT | 2024-05-17 | 0.35 | 0.00 | 0.52 | 0.00 | - | 3 | 904 | 248.83% |
| MMM240524P00085000 | 2024-05-17 1:40PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.27 | -0.01 | -33.33% | 27 | 144 | 77.73% |
| MMM240531P00085000 | 2024-05-10 10:20AM EDT | 2024-05-31 | 0.61 | 0.00 | 2.15 | 0.00 | - | 2 | 36 | 91.36% |
| MMM240607P00085000 | 2024-05-13 10:34AM EDT | 2024-06-07 | 0.05 | 0.02 | 0.73 | 0.00 | - | 16 | 25 | 57.42% |
| MMM240614P00085000 | 2024-05-16 2:30PM EDT | 2024-06-14 | 0.06 | 0.00 | 1.31 | 0.00 | - | 10 | 17 | 57.18% |
| MMM240621P00085000 | 2024-05-17 12:23PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.12 | -0.02 | -22.22% | 17 | 692 | 35.94% |
| MMM240719P00085000 | 2024-05-17 1:04PM EDT | 2024-07-19 | 0.15 | 0.11 | 0.25 | -0.03 | -16.67% | 1 | 813 | 30.86% |
| MMM240920P00085000 | 2024-05-17 3:02PM EDT | 2024-09-20 | 0.69 | 0.61 | 0.70 | -0.01 | -1.43% | 3 | 43 | 27.81% |
| MMM241018P00085000 | 2024-05-17 12:16PM EDT | 2024-10-18 | 0.83 | 0.79 | 0.88 | -0.02 | -2.35% | 13 | 521 | 26.81% |
| MMM250117P00085000 | 2024-05-16 10:10AM EDT | 2025-01-17 | 1.70 | 0.24 | 1.93 | 0.00 | - | 20 | 218 | 27.36% |
| MMM250321P00085000 | 2024-05-14 10:02AM EDT | 2025-03-21 | 2.99 | 1.28 | 2.90 | 0.00 | - | 2 | 683 | 28.56% |
| MMM250620P00085000 | 2024-05-14 12:35PM EDT | 2025-06-20 | 4.00 | 1.11 | 4.00 | 0.00 | - | 10 | 59 | 28.85% |
| MMM251219P00085000 | 2024-05-02 9:46AM EDT | 2025-12-19 | 6.20 | 3.65 | 7.45 | 0.00 | - | 7 | 1 | 32.76% |
| MMM260116P00085000 | 2024-05-16 1:28PM EDT | 2026-01-16 | 5.30 | 4.55 | 5.30 | 0.00 | - | 4 | 25 | 26.73% |
© 2024 Yahoo. All rights reserved.