3M Company (MMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:105.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426C00105000 | 2024-04-11 3:42PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.20 | 0.00 | - | 35 | 20 | 51.76% |
| MMM240503C00105000 | 2024-04-10 10:35AM EDT | 2024-05-03 | 0.12 | 0.10 | 0.30 | 0.00 | - | 1 | 5 | 46.00% |
| MMM240510C00105000 | 2024-04-10 11:34AM EDT | 2024-05-10 | 0.19 | 0.12 | 0.31 | 0.00 | - | - | 1 | 37.84% |
| MMM240517C00105000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.29 | 0.23 | 0.68 | +0.04 | +16.00% | 38 | 308 | 40.48% |
| MMM240524C00105000 | 2024-04-10 12:49PM EDT | 2024-05-24 | 0.46 | 0.25 | 1.64 | 0.00 | - | - | 6 | 49.07% |
| MMM240621C00105000 | 2024-04-19 3:17PM EDT | 2024-06-21 | 0.72 | 0.64 | 0.90 | +0.07 | +10.77% | 206 | 2,659 | 29.46% |
| MMM240719C00105000 | 2024-04-19 2:14PM EDT | 2024-07-19 | 1.18 | 1.18 | 1.50 | +0.13 | +12.38% | 10 | 673 | 29.38% |
| MMM240920C00105000 | 2024-03-27 1:00PM EDT | 2024-09-20 | 7.60 | 8.20 | 8.70 | 0.00 | - | 20 | 440 | 54.72% |
| MMM241018C00105000 | 2024-04-19 2:43PM EDT | 2024-10-18 | 2.86 | 2.77 | 3.30 | +0.18 | +6.72% | 5 | 1,407 | 29.34% |
| MMM250117C00105000 | 2024-04-19 3:41PM EDT | 2025-01-17 | 4.75 | 4.50 | 5.05 | +0.10 | +2.15% | 23 | 77 | 30.01% |
| MMM250321C00105000 | 2024-04-16 9:57AM EDT | 2025-03-21 | 5.00 | 5.40 | 6.25 | 0.00 | - | 1 | 285 | 30.64% |
| MMM250620C00105000 | 2024-04-11 2:00PM EDT | 2025-06-20 | 7.80 | 6.00 | 8.75 | 0.00 | - | 12 | 15 | 33.62% |
| MMM251219C00105000 | 2024-04-04 3:20PM EDT | 2025-12-19 | 9.00 | 9.40 | 12.50 | 0.00 | - | 1 | 1 | 36.09% |
| MMM260116C00105000 | 2024-04-17 1:59PM EDT | 2026-01-16 | 10.00 | 9.90 | 11.75 | 0.00 | - | 1 | 4 | 33.74% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00105000 | 2024-03-28 1:40PM EDT | 2024-04-26 | 2.62 | 2.27 | 2.54 | -0.91 | -25.78% | 14 | 37 | 0.00% |
| MMM240503P00105000 | 2024-03-28 10:48AM EDT | 2024-05-03 | 3.20 | 2.57 | 2.83 | -0.45 | -12.33% | 1 | 22 | 0.00% |
| MMM240510P00105000 | 2024-03-28 10:48AM EDT | 2024-05-10 | 3.40 | 2.53 | 4.00 | +3.40 | - | 6 | - | 0.00% |
| MMM240517P00105000 | 2024-04-17 10:58AM EDT | 2024-05-17 | 13.91 | 11.05 | 15.00 | 0.00 | - | 1 | 2 | 62.84% |
| MMM240621P00105000 | 2024-04-04 1:52PM EDT | 2024-06-21 | 13.10 | 11.95 | 13.75 | 0.00 | - | 2 | 1 | 30.74% |
| MMM240719P00105000 | 2024-03-28 10:08AM EDT | 2024-07-19 | 4.93 | 4.35 | 4.55 | -0.32 | -6.10% | 1 | 347 | 0.00% |
| MMM240920P00105000 | 2024-03-27 10:13AM EDT | 2024-09-20 | 6.80 | 5.10 | 6.05 | 0.00 | - | 3 | 116 | 0.00% |
| MMM241018P00105000 | 2024-04-09 10:15AM EDT | 2024-10-18 | 13.80 | 12.60 | 16.15 | 0.00 | - | 11 | 41 | 29.89% |
| MMM250117P00105000 | 2024-03-27 3:39PM EDT | 2025-01-17 | 8.20 | 6.35 | 7.65 | 0.00 | - | 18 | 1,126 | 0.00% |
| MMM250321P00105000 | 2024-03-27 10:18AM EDT | 2025-03-21 | 9.26 | 7.95 | 8.50 | 0.00 | - | 1 | 403 | 0.00% |
| MMM250620P00105000 | 2024-03-28 11:52AM EDT | 2025-06-20 | 9.35 | 8.80 | 9.55 | -0.65 | -6.50% | 1 | 69 | 0.00% |
| MMM251219P00105000 | 2024-03-21 9:49AM EDT | 2025-12-19 | 9.78 | 10.35 | 11.25 | 0.00 | - | 1 | 659 | 0.00% |
| MMM260116P00105000 | 2024-04-11 11:48AM EDT | 2026-01-16 | 17.09 | 15.85 | 19.75 | 0.00 | - | 1 | 1 | 23.93% |
© 2024 Yahoo. All rights reserved.