3M Company (MMM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:90.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517C00090000 | 2024-05-17 3:06PM EDT | 2024-05-17 | 14.80 | 14.50 | 16.10 | -0.13 | -0.87% | 12 | 1,707 | 139.06% |
| MMM240524C00090000 | 2024-05-16 11:31AM EDT | 2024-05-24 | 14.60 | 15.10 | 15.60 | 0.00 | - | 1 | 38 | 55.86% |
| MMM240531C00090000 | 2024-05-16 10:54AM EDT | 2024-05-31 | 15.00 | 15.10 | 16.85 | 0.00 | - | 1 | 7 | 64.45% |
| MMM240607C00090000 | 2024-05-10 12:57PM EDT | 2024-06-07 | 9.25 | 13.80 | 15.75 | 0.00 | - | - | 1 | 48.00% |
| MMM240614C00090000 | 2024-05-10 9:34AM EDT | 2024-06-14 | 9.75 | 13.65 | 16.75 | 0.00 | - | 12 | 6 | 58.84% |
| MMM240621C00090000 | 2024-05-17 2:37PM EDT | 2024-06-21 | 15.21 | 14.40 | 16.10 | +0.39 | +2.63% | 7 | 491 | 43.65% |
| MMM240719C00090000 | 2024-05-17 10:55AM EDT | 2024-07-19 | 15.40 | 15.40 | 16.05 | +0.01 | +0.06% | 2 | 140 | 32.13% |
| MMM240920C00090000 | 2024-05-17 2:36PM EDT | 2024-09-20 | 16.80 | 16.55 | 17.35 | +0.45 | +2.75% | 2 | 200 | 31.98% |
| MMM241018C00090000 | 2024-05-17 12:48PM EDT | 2024-10-18 | 17.70 | 17.15 | 18.05 | +4.80 | +37.21% | 45 | 177 | 32.73% |
| MMM250117C00090000 | 2024-05-17 2:46PM EDT | 2025-01-17 | 18.68 | 18.85 | 20.50 | +2.94 | +18.68% | 43 | 86 | 35.41% |
| MMM250321C00090000 | 2024-05-17 12:54PM EDT | 2025-03-21 | 19.98 | 17.90 | 21.35 | +3.18 | +18.93% | 1 | 204 | 34.34% |
| MMM250620C00090000 | 2024-05-14 2:55PM EDT | 2025-06-20 | 17.40 | 19.35 | 22.00 | 0.00 | - | 6 | 23 | 32.00% |
| MMM251219C00090000 | 2024-04-30 12:44PM EDT | 2025-12-19 | 17.39 | 22.20 | 26.45 | 0.00 | - | 6 | 5 | 36.55% |
| MMM260116C00090000 | 2024-05-17 12:09PM EDT | 2026-01-16 | 25.00 | 22.00 | 26.00 | +1.00 | +4.17% | 3 | 56 | 34.72% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517P00090000 | 2024-05-17 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,673 | 109.38% |
| MMM240524P00090000 | 2024-05-17 11:40AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.14 | 0.00 | - | 102 | 649 | 54.10% |
| MMM240531P00090000 | 2024-05-17 10:56AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 109 | 41.50% |
| MMM240607P00090000 | 2024-05-17 3:19PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.15 | -0.04 | -28.57% | 1 | 20 | 36.91% |
| MMM240614P00090000 | 2024-05-15 11:30AM EDT | 2024-06-14 | 0.21 | 0.03 | 1.34 | 0.00 | - | 20 | 29 | 56.64% |
| MMM240621P00090000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 39 | 1,985 | 28.47% |
| MMM240719P00090000 | 2024-05-17 3:42PM EDT | 2024-07-19 | 0.32 | 0.28 | 0.33 | -0.02 | -5.88% | 33 | 1,418 | 25.54% |
| MMM240920P00090000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 1.14 | 0.93 | 1.21 | -0.07 | -5.79% | 17 | 220 | 26.14% |
| MMM241018P00090000 | 2024-05-16 2:49PM EDT | 2024-10-18 | 1.40 | 1.32 | 1.49 | 0.00 | - | 35 | 1,416 | 25.45% |
| MMM250117P00090000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 2.50 | 2.30 | 2.74 | -0.20 | -7.41% | 11 | 1,036 | 25.79% |
| MMM250321P00090000 | 2024-05-14 1:01PM EDT | 2025-03-21 | 4.40 | 2.26 | 3.70 | 0.00 | - | 1 | 32 | 26.44% |
| MMM250620P00090000 | 2024-05-16 3:52PM EDT | 2025-06-20 | 3.90 | 2.26 | 5.00 | 0.00 | - | 2 | 374 | 27.09% |
| MMM251219P00090000 | 2024-05-17 10:46AM EDT | 2025-12-19 | 6.80 | 5.85 | 7.00 | +0.10 | +1.49% | 15 | 12 | 27.16% |
| MMM260116P00090000 | 2024-05-17 1:30PM EDT | 2026-01-16 | 6.80 | 6.30 | 7.10 | +0.25 | +3.82% | 1 | 53 | 26.75% |
© 2024 Yahoo. All rights reserved.