Singapore markets open in 2 hours 26 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,691.68 +1,346.26 (+2.19%) CMC Crypto 200
1,347.06 +46.96 (+3.61%)
3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510C00100000 | 2024-05-09 3:46PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 38 | 1,892 | 24.22% |
| MMM240517C00100000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.32 | 0.29 | 0.32 | +0.07 | +28.00% | 112 | 3,905 | 19.68% |
| MMM240524C00100000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 0.53 | 0.46 | 0.56 | +0.09 | +20.45% | 15 | 535 | 18.70% |
| MMM240531C00100000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 0.68 | 0.60 | 0.75 | +0.20 | +41.67% | 37 | 886 | 17.97% |
| MMM240607C00100000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 0.90 | 0.83 | 1.08 | +0.09 | +11.11% | 19 | 92 | 19.12% |
| MMM240614C00100000 | 2024-05-09 2:56PM EDT | 2024-06-14 | 1.20 | 1.06 | 2.96 | +0.36 | +42.86% | 1 | 15 | 33.20% |
| MMM240621C00100000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 1.40 | 1.38 | 1.40 | +0.25 | +21.74% | 605 | 5,615 | 18.38% |
| MMM240719C00100000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 2.27 | 2.26 | 2.34 | +0.29 | +14.65% | 92 | 2,394 | 20.11% |
| MMM240920C00100000 | 2024-05-09 3:49PM EDT | 2024-09-20 | 4.20 | 4.15 | 4.80 | +0.50 | +13.51% | 39 | 1,197 | 25.26% |
| MMM241018C00100000 | 2024-05-09 2:39PM EDT | 2024-10-18 | 4.80 | 4.85 | 5.00 | +0.50 | +11.63% | 8 | 3,323 | 23.76% |
| MMM250117C00100000 | 2024-05-09 11:04AM EDT | 2025-01-17 | 6.80 | 7.00 | 7.35 | +0.65 | +10.57% | 1 | 676 | 26.29% |
| MMM250321C00100000 | 2024-05-09 2:13PM EDT | 2025-03-21 | 8.10 | 8.05 | 8.55 | +0.49 | +6.44% | 22 | 19 | 26.85% |
| MMM250620C00100000 | 2024-05-06 10:30AM EDT | 2025-06-20 | 10.02 | 9.50 | 10.00 | 0.00 | - | 17 | 50 | 27.20% |
| MMM251219C00100000 | 2024-05-01 3:29PM EDT | 2025-12-19 | 11.50 | 12.15 | 13.15 | 0.00 | - | 2 | 4 | 29.02% |
| MMM260116C00100000 | 2024-05-07 2:31PM EDT | 2026-01-16 | 12.38 | 12.60 | 13.65 | 0.00 | - | 9 | 16 | 29.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00100000 | 2024-05-08 3:23PM EDT | 2024-05-10 | 4.15 | 1.55 | 4.75 | 0.00 | - | 3 | 1 | 111.33% |
| MMM240517P00100000 | 2024-05-08 10:46AM EDT | 2024-05-17 | 4.90 | 2.35 | 3.15 | 0.00 | - | 1 | 188 | 23.24% |
| MMM240524P00100000 | 2024-05-09 9:30AM EDT | 2024-05-24 | 3.93 | 3.50 | 3.75 | +0.18 | +4.80% | 1 | 22 | 26.17% |
| MMM240531P00100000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 3.15 | 2.40 | 4.00 | 0.00 | - | 1 | 2 | 24.66% |
| MMM240607P00100000 | 2024-05-06 3:58PM EDT | 2024-06-07 | 4.50 | 2.34 | 4.25 | 0.00 | - | 2 | 8 | 24.01% |
| MMM240621P00100000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 4.34 | 4.15 | 4.35 | -0.87 | -16.70% | 11 | 383 | 20.62% |
| MMM240719P00100000 | 2024-05-09 11:06AM EDT | 2024-07-19 | 5.30 | 3.20 | 4.90 | -0.55 | -9.40% | 43 | 286 | 19.46% |
| MMM240920P00100000 | 2024-05-09 3:37PM EDT | 2024-09-20 | 6.65 | 5.45 | 7.00 | -0.65 | -8.90% | 2 | 167 | 23.27% |
| MMM241018P00100000 | 2024-05-08 2:51PM EDT | 2024-10-18 | 7.59 | 6.75 | 6.95 | 0.00 | - | 501 | 584 | 20.98% |
| MMM250117P00100000 | 2024-05-09 3:33PM EDT | 2025-01-17 | 8.25 | 6.80 | 8.50 | -0.90 | -9.84% | 1 | 116 | 21.62% |
| MMM250321P00100000 | 2024-05-09 3:15PM EDT | 2025-03-21 | 9.30 | 8.90 | 9.50 | -0.40 | -4.12% | 1 | 23 | 22.12% |
| MMM250620P00100000 | 2024-05-03 11:15AM EDT | 2025-06-20 | 10.85 | 8.10 | 10.60 | 0.00 | - | 2 | 56 | 22.18% |
| MMM251219P00100000 | 2024-03-22 2:13PM EDT | 2025-12-19 | 8.24 | 8.10 | 9.15 | 0.00 | - | 1 | 154 | 15.52% |
| MMM260116P00100000 | 2024-05-09 2:44PM EDT | 2026-01-16 | 12.25 | 11.85 | 12.70 | -0.85 | -6.49% | 8 | 53 | 22.19% |
© 2024 Yahoo. All rights reserved.