3M Company (MMM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00085000 | 2024-04-19 2:03PM EDT | 2024-05-03 | 7.85 | 7.40 | 8.80 | 0.00 | - | 3 | 9 | 55.27% |
| MMM240510C00085000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 7.50 | 6.80 | 8.95 | 0.00 | - | - | 1 | 46.09% |
| MMM240517C00085000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 7.61 | 8.65 | 10.55 | 0.00 | - | 18 | 32 | 61.18% |
| MMM240524C00085000 | 2024-04-19 1:04PM EDT | 2024-05-24 | 8.32 | 8.00 | 9.65 | 0.00 | - | 1 | 24 | 43.63% |
| MMM240531C00085000 | 2024-04-17 1:07PM EDT | 2024-05-31 | 7.50 | 7.90 | 9.30 | 0.00 | - | 5 | 5 | 35.56% |
| MMM240621C00085000 | 2024-04-23 3:42PM EDT | 2024-06-21 | 9.71 | 9.25 | 9.90 | +0.30 | +3.19% | 1 | 44 | 34.05% |
| MMM240719C00085000 | 2024-04-19 3:30PM EDT | 2024-07-19 | 9.80 | 9.20 | 10.95 | 0.00 | - | 3 | 34 | 35.27% |
| MMM240920C00085000 | 2024-03-26 1:18PM EDT | 2024-09-20 | 21.40 | 22.65 | 23.80 | 0.00 | - | 21 | 49 | 84.07% |
| MMM241018C00085000 | 2024-04-02 1:15PM EDT | 2024-10-18 | 12.80 | 11.95 | 13.85 | 0.00 | - | 7 | 1 | 37.56% |
| MMM250117C00085000 | 2024-03-27 3:46PM EDT | 2025-01-17 | 24.35 | 24.90 | 27.60 | 0.00 | - | 1 | 276 | 73.34% |
| MMM250321C00085000 | 2024-03-26 1:12PM EDT | 2025-03-21 | 24.40 | 25.35 | 26.75 | 0.00 | - | 2 | 17 | 65.41% |
| MMM250620C00085000 | 2024-04-09 3:43PM EDT | 2025-06-20 | 16.77 | 16.20 | 17.75 | 0.00 | - | 21 | 10 | 35.16% |
| MMM251219C00085000 | 2024-04-11 1:00PM EDT | 2025-12-19 | 20.00 | 17.75 | 21.20 | 0.00 | - | 2 | 14 | 37.31% |
| MMM260116C00085000 | 2024-04-17 3:12PM EDT | 2026-01-16 | 18.70 | 18.55 | 20.80 | 0.00 | - | 1 | 13 | 35.57% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00085000 | 2024-04-23 2:20PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.75 | -0.01 | -33.33% | 1 | 118 | 71.68% |
| MMM240503P00085000 | 2024-04-23 1:00PM EDT | 2024-05-03 | 0.35 | 0.34 | 0.39 | -0.14 | -28.57% | 13 | 40 | 43.75% |
| MMM240510P00085000 | 2024-04-23 3:25PM EDT | 2024-05-10 | 0.47 | 0.40 | 0.62 | -0.16 | -25.40% | 13 | 58 | 39.55% |
| MMM240517P00085000 | 2024-04-23 3:43PM EDT | 2024-05-17 | 0.59 | 0.58 | 0.67 | -0.16 | -21.33% | 11 | 720 | 34.45% |
| MMM240524P00085000 | 2024-04-23 1:54PM EDT | 2024-05-24 | 0.73 | 0.67 | 2.17 | 0.00 | - | 22 | 39 | 49.78% |
| MMM240531P00085000 | 2024-04-22 1:57PM EDT | 2024-05-31 | 1.03 | 0.76 | 2.14 | 0.00 | - | 8 | 13 | 44.78% |
| MMM240621P00085000 | 2024-04-23 3:22PM EDT | 2024-06-21 | 1.21 | 1.19 | 1.32 | -0.22 | -15.38% | 12 | 362 | 28.86% |
| MMM240719P00085000 | 2024-04-23 2:18PM EDT | 2024-07-19 | 1.61 | 1.60 | 1.74 | -0.27 | -14.36% | 95 | 671 | 26.98% |
| MMM240920P00085000 | 2024-03-28 3:55PM EDT | 2024-09-20 | 1.01 | 0.89 | 1.13 | -0.29 | -22.31% | 16 | 466 | 17.05% |
| MMM241018P00085000 | 2024-04-22 2:58PM EDT | 2024-10-18 | 3.35 | 2.15 | 3.30 | 0.00 | - | 32 | 443 | 26.34% |
| MMM250117P00085000 | 2024-04-23 2:04PM EDT | 2025-01-17 | 4.35 | 4.25 | 4.70 | -0.46 | -9.56% | 34 | 135 | 26.53% |
| MMM250321P00085000 | 2024-04-22 12:56PM EDT | 2025-03-21 | 5.60 | 3.40 | 5.50 | 0.00 | - | 3 | 4 | 26.45% |
| MMM250620P00085000 | 2024-04-23 10:31AM EDT | 2025-06-20 | 5.70 | 5.80 | 6.50 | -0.45 | -7.32% | 3 | 46 | 26.23% |
| MMM251219P00085000 | 2024-03-21 11:28AM EDT | 2025-12-19 | 4.05 | 4.05 | 4.65 | 0.00 | - | 7 | 635 | 17.60% |
| MMM260116P00085000 | 2024-04-23 1:43PM EDT | 2026-01-16 | 7.39 | 7.35 | 7.90 | -1.11 | -13.06% | 1 | 10 | 24.63% |
© 2024 Yahoo. All rights reserved.