3M Company (MMM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:95.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426C00095000 | 2024-04-24 11:44AM EDT | 2024-04-26 | 0.08 | 0.05 | 0.08 | -0.09 | -52.94% | 48 | 2,746 | 26.66% |
| MMM240503C00095000 | 2024-04-24 11:22AM EDT | 2024-05-03 | 1.29 | 1.24 | 1.29 | -0.36 | -21.82% | 39 | 3,269 | 41.82% |
| MMM240510C00095000 | 2024-04-24 11:26AM EDT | 2024-05-10 | 1.52 | 1.43 | 1.62 | -0.58 | -27.62% | 107 | 395 | 36.65% |
| MMM240517C00095000 | 2024-04-24 11:41AM EDT | 2024-05-17 | 1.85 | 1.68 | 1.89 | -0.39 | -17.41% | 43 | 5,403 | 33.91% |
| MMM240524C00095000 | 2024-04-24 11:23AM EDT | 2024-05-24 | 2.00 | 1.77 | 2.26 | -0.52 | -20.63% | 5 | 43 | 33.50% |
| MMM240531C00095000 | 2024-04-24 11:19AM EDT | 2024-05-31 | 2.15 | 1.74 | 2.58 | -0.35 | -14.00% | 1 | 9 | 33.08% |
| MMM240621C00095000 | 2024-04-24 11:35AM EDT | 2024-06-21 | 2.78 | 2.74 | 2.84 | -0.42 | -13.13% | 57 | 950 | 28.37% |
| MMM240719C00095000 | 2024-04-24 11:33AM EDT | 2024-07-19 | 3.60 | 3.60 | 3.70 | -0.50 | -12.20% | 78 | 611 | 28.27% |
| MMM240920C00095000 | 2024-03-28 1:56PM EDT | 2024-09-20 | 14.89 | 14.65 | 15.35 | +1.04 | +7.51% | 1 | 620 | 69.86% |
| MMM241018C00095000 | 2024-04-24 10:48AM EDT | 2024-10-18 | 5.95 | 5.60 | 6.15 | -0.50 | -7.75% | 2 | 3,206 | 29.41% |
| MMM250117C00095000 | 2024-04-24 10:22AM EDT | 2025-01-17 | 8.34 | 7.75 | 8.15 | -0.36 | -4.14% | 10 | 236 | 30.29% |
| MMM250321C00095000 | 2024-04-12 2:37PM EDT | 2025-03-21 | 9.50 | 8.85 | 9.40 | 0.00 | - | 1 | 17 | 30.84% |
| MMM250620C00095000 | 2024-04-23 1:09PM EDT | 2025-06-20 | 11.52 | 10.30 | 11.10 | 0.00 | - | 2 | 28 | 31.64% |
| MMM251219C00095000 | 2024-04-23 3:56PM EDT | 2025-12-19 | 14.50 | 13.00 | 14.30 | 0.00 | - | 1 | 1 | 33.27% |
| MMM260116C00095000 | 2024-04-23 3:47PM EDT | 2026-01-16 | 14.75 | 13.55 | 14.50 | 0.00 | - | 5 | 36 | 32.95% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00095000 | 2024-04-23 12:55PM EDT | 2024-04-26 | 1.80 | 3.10 | 4.00 | 0.00 | - | 3 | 1 | 59.57% |
| MMM240503P00095000 | 2024-04-23 12:25PM EDT | 2024-05-03 | 3.35 | 4.25 | 4.40 | 0.00 | - | 3 | 11 | 40.26% |
| MMM240510P00095000 | 2024-04-23 11:27AM EDT | 2024-05-10 | 3.30 | 4.35 | 4.75 | 0.00 | - | 1 | 4 | 35.77% |
| MMM240517P00095000 | 2024-04-23 3:43PM EDT | 2024-05-17 | 3.96 | 4.55 | 4.90 | 0.00 | - | 7 | 575 | 31.81% |
| MMM240524P00095000 | 2024-04-16 1:24PM EDT | 2024-05-24 | 5.75 | 4.85 | 5.60 | 0.00 | - | 4 | 30 | 34.92% |
| MMM240621P00095000 | 2024-04-24 11:41AM EDT | 2024-06-21 | 5.50 | 5.50 | 5.65 | +0.80 | +17.02% | 36 | 581 | 25.67% |
| MMM240719P00095000 | 2024-04-24 11:37AM EDT | 2024-07-19 | 6.00 | 5.95 | 6.15 | +0.65 | +12.15% | 44 | 442 | 24.04% |
| MMM240920P00095000 | 2024-03-28 12:47PM EDT | 2024-09-20 | 2.69 | 2.35 | 2.73 | -0.31 | -10.33% | 11 | 589 | 0.00% |
| MMM241018P00095000 | 2024-04-23 3:31PM EDT | 2024-10-18 | 6.55 | 7.30 | 8.40 | -0.45 | -6.43% | 5 | 2,108 | 25.72% |
| MMM250117P00095000 | 2024-04-22 9:34AM EDT | 2025-01-17 | 9.10 | 8.65 | 8.95 | 0.00 | - | 1 | 564 | 22.69% |
| MMM250321P00095000 | 2024-04-03 12:31PM EDT | 2025-03-21 | 9.00 | 9.35 | 11.35 | 0.00 | - | 1 | 4 | 27.30% |
| MMM250620P00095000 | 2024-04-17 11:25AM EDT | 2025-06-20 | 11.55 | 10.00 | 10.80 | 0.00 | - | 53 | 80 | 22.80% |
| MMM251219P00095000 | 2024-03-22 3:09PM EDT | 2025-12-19 | 6.97 | 6.65 | 7.35 | 0.00 | - | 1 | 202 | 11.72% |
| MMM260116P00095000 | 2024-04-04 9:54AM EDT | 2026-01-16 | 11.00 | 10.05 | 12.20 | 0.00 | - | 5 | 8 | 21.54% |
© 2024 Yahoo. All rights reserved.