3M Company (MMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00090000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 3.25 | 3.25 | 3.45 | +0.05 | +1.56% | 65 | 27 | 48.29% |
| MMM240510C00090000 | 2024-04-19 12:32PM EDT | 2024-05-10 | 3.90 | 3.55 | 3.80 | 0.00 | - | 9 | 35 | 39.28% |
| MMM240517C00090000 | 2024-04-26 2:21PM EDT | 2024-05-17 | 4.10 | 3.90 | 4.20 | +0.20 | +5.13% | 48 | 1,852 | 36.82% |
| MMM240524C00090000 | 2024-04-26 11:31AM EDT | 2024-05-24 | 4.10 | 3.95 | 5.70 | +0.25 | +6.49% | 4 | 37 | 47.10% |
| MMM240531C00090000 | 2024-04-17 12:58PM EDT | 2024-05-31 | 4.25 | 2.83 | 4.55 | 0.00 | - | - | 8 | 31.71% |
| MMM240621C00090000 | 2024-04-26 12:40PM EDT | 2024-06-21 | 5.05 | 4.45 | 6.25 | +0.25 | +5.21% | 49 | 294 | 37.23% |
| MMM240719C00090000 | 2024-04-26 2:59PM EDT | 2024-07-19 | 5.90 | 5.75 | 6.00 | +0.40 | +7.27% | 7 | 131 | 28.94% |
| MMM240920C00090000 | 2024-03-28 10:23AM EDT | 2024-09-20 | 18.65 | 18.75 | 19.35 | +1.45 | +8.43% | 26 | 71 | 79.55% |
| MMM241018C00090000 | 2024-04-26 3:25PM EDT | 2024-10-18 | 8.15 | 7.95 | 8.40 | -0.30 | -3.55% | 1 | 132 | 29.71% |
| MMM250117C00090000 | 2024-04-24 10:22AM EDT | 2025-01-17 | 10.90 | 8.80 | 10.55 | 0.00 | - | 2 | 18 | 31.11% |
| MMM250321C00090000 | 2024-04-25 2:10PM EDT | 2025-03-21 | 11.40 | 9.90 | 11.75 | 0.00 | - | 3 | 205 | 31.50% |
| MMM250620C00090000 | 2024-04-24 11:45AM EDT | 2025-06-20 | 13.30 | 12.00 | 15.65 | 0.00 | - | 3 | 22 | 38.08% |
| MMM251219C00090000 | 2024-03-18 1:06PM EDT | 2025-12-19 | 25.30 | 25.15 | 27.15 | 0.00 | - | 6 | 35 | 55.28% |
| MMM260116C00090000 | 2024-04-25 10:49AM EDT | 2026-01-16 | 15.74 | 15.50 | 16.95 | 0.00 | - | 6 | 61 | 33.88% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00090000 | 2024-04-26 3:28PM EDT | 2024-05-03 | 1.38 | 1.21 | 2.06 | -0.15 | -9.80% | 185 | 185 | 57.42% |
| MMM240510P00090000 | 2024-04-26 3:33PM EDT | 2024-05-10 | 1.69 | 1.59 | 1.78 | -0.16 | -8.65% | 12 | 79 | 36.52% |
| MMM240517P00090000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.95 | 1.79 | 2.02 | -0.24 | -10.96% | 544 | 1,848 | 32.67% |
| MMM240524P00090000 | 2024-04-26 10:54AM EDT | 2024-05-24 | 2.34 | 1.89 | 2.74 | -0.46 | -16.43% | 2 | 246 | 35.67% |
| MMM240531P00090000 | 2024-04-26 3:53PM EDT | 2024-05-31 | 2.30 | 2.19 | 2.78 | -0.48 | -17.27% | 1 | 26 | 32.26% |
| MMM240621P00090000 | 2024-04-26 2:56PM EDT | 2024-06-21 | 2.86 | 2.18 | 3.05 | -0.19 | -6.23% | 113 | 582 | 27.44% |
| MMM240719P00090000 | 2024-04-26 3:12PM EDT | 2024-07-19 | 3.30 | 2.94 | 3.50 | -0.20 | -5.71% | 169 | 855 | 25.05% |
| MMM240920P00090000 | 2024-03-28 1:16PM EDT | 2024-09-20 | 1.76 | 1.38 | 1.80 | -0.24 | -12.00% | 6 | 178 | 11.37% |
| MMM241018P00090000 | 2024-04-26 3:15PM EDT | 2024-10-18 | 4.92 | 4.85 | 7.05 | +0.17 | +3.58% | 1 | 498 | 31.65% |
| MMM250117P00090000 | 2024-04-24 11:03AM EDT | 2025-01-17 | 6.34 | 6.20 | 6.55 | 0.00 | - | 12 | 107 | 24.05% |
| MMM250321P00090000 | 2024-04-25 2:04PM EDT | 2025-03-21 | 7.45 | 5.50 | 7.85 | 0.00 | - | 3 | 5 | 25.44% |
| MMM250620P00090000 | 2024-04-16 2:32PM EDT | 2025-06-20 | 9.00 | 7.80 | 8.50 | 0.00 | - | 39 | 39 | 24.21% |
| MMM251219P00090000 | 2024-04-18 1:12PM EDT | 2025-12-19 | 9.99 | 8.30 | 9.95 | 0.00 | - | 3 | 7 | 23.38% |
| MMM260116P00090000 | 2024-04-26 3:56PM EDT | 2026-01-16 | 9.40 | 8.55 | 9.95 | 0.00 | - | 21 | 23 | 22.85% |
© 2024 Yahoo. All rights reserved.