3M Company (MMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:110.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426C00110000 | 2024-03-28 3:17PM EDT | 2024-04-26 | 1.72 | 1.67 | 1.81 | +0.46 | +36.51% | 119 | 206 | 134.67% |
| MMM240503C00110000 | 2024-03-28 1:51PM EDT | 2024-05-03 | 2.12 | 1.82 | 2.13 | +0.52 | +32.50% | 1 | 18 | 99.80% |
| MMM240510C00110000 | 2024-04-08 1:20PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.38 | 0.00 | - | 7 | 30 | 49.90% |
| MMM240517C00110000 | 2024-04-19 3:36PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.17 | +0.01 | +11.11% | 112 | 423 | 36.52% |
| MMM240524C00110000 | 2024-04-16 11:17AM EDT | 2024-05-24 | 0.20 | 0.00 | 2.22 | 0.00 | - | 80 | 82 | 51.71% |
| MMM240621C00110000 | 2024-04-19 1:55PM EDT | 2024-06-21 | 0.32 | 0.27 | 0.36 | -0.02 | -5.88% | 82 | 82 | 28.47% |
| MMM240719C00110000 | 2024-04-19 3:41PM EDT | 2024-07-19 | 0.59 | 0.57 | 0.64 | +0.13 | +28.26% | 21 | 537 | 27.32% |
| MMM240920C00110000 | 2024-03-28 1:41PM EDT | 2024-09-20 | 6.00 | 4.95 | 6.25 | +0.79 | +15.16% | 29 | 533 | 51.01% |
| MMM241018C00110000 | 2024-04-19 2:37PM EDT | 2024-10-18 | 1.81 | 0.32 | 2.42 | +0.47 | +35.07% | 7 | 65 | 29.97% |
| MMM250117C00110000 | 2024-04-19 12:19PM EDT | 2025-01-17 | 3.35 | 3.25 | 3.60 | +0.03 | +0.90% | 22 | 285 | 29.04% |
| MMM250321C00110000 | 2024-04-08 2:01PM EDT | 2025-03-21 | 4.40 | 3.30 | 4.75 | 0.00 | - | 2 | 3 | 29.90% |
| MMM250620C00110000 | 2024-04-19 12:45PM EDT | 2025-06-20 | 5.55 | 4.60 | 5.90 | +0.01 | +0.18% | 11 | 6 | 29.68% |
| MMM251219C00110000 | 2024-04-03 1:09PM EDT | 2025-12-19 | 8.10 | 7.60 | 10.50 | 0.00 | - | 1 | 2 | 34.89% |
| MMM260116C00110000 | 2024-04-19 10:16AM EDT | 2026-01-16 | 8.10 | 7.70 | 9.45 | -0.05 | -0.61% | 1 | 14 | 31.92% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00110000 | 2024-03-18 9:57AM EDT | 2024-04-26 | 6.08 | 4.95 | 6.35 | 0.00 | - | - | 5 | 0.00% |
| MMM240503P00110000 | 2024-03-26 10:47AM EDT | 2024-05-03 | 7.40 | 4.65 | 5.60 | 0.00 | - | 5 | 5 | 0.00% |
| MMM240517P00110000 | 2024-03-28 9:59AM EDT | 2024-05-17 | 6.60 | 3.90 | 6.25 | -1.90 | -22.35% | 1 | 285 | 0.00% |
| MMM240621P00110000 | 2024-03-28 2:57PM EDT | 2024-06-21 | 6.70 | 6.40 | 8.70 | -1.18 | -14.97% | 161 | 988 | 0.00% |
| MMM240719P00110000 | 2024-04-08 10:16AM EDT | 2024-07-19 | 18.00 | 16.15 | 20.00 | 0.00 | - | 35 | 19 | 41.33% |
| MMM240920P00110000 | 2024-03-26 10:56AM EDT | 2024-09-20 | 9.56 | 8.10 | 8.65 | 0.00 | - | 1 | 112 | 0.00% |
| MMM241018P00110000 | 2024-03-12 11:01AM EDT | 2024-10-18 | 13.75 | 8.40 | 8.90 | 0.00 | - | 11 | 14 | 0.00% |
| MMM250117P00110000 | 2024-03-28 12:25PM EDT | 2025-01-17 | 10.20 | 8.30 | 10.10 | -1.10 | -9.73% | 2 | 834 | 0.00% |
| MMM250321P00110000 | 2024-03-27 9:59AM EDT | 2025-03-21 | 11.65 | 9.25 | 10.85 | 0.00 | - | 6 | 73 | 0.00% |
| MMM250620P00110000 | 2024-03-19 3:37PM EDT | 2025-06-20 | 12.00 | 11.15 | 12.05 | 0.00 | - | 2 | 540 | 0.00% |
| MMM251219P00110000 | 2024-03-21 11:43AM EDT | 2025-12-19 | 12.15 | 12.60 | 13.55 | 0.00 | - | 1 | 129 | 0.00% |
| MMM260116P00110000 | 2024-04-11 11:44AM EDT | 2026-01-16 | 20.40 | 18.65 | 21.90 | 0.00 | - | 1 | 3 | 20.40% |
© 2024 Yahoo. All rights reserved.