Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,435.96 +54.61 (+0.65%) Bitcoin USD
61,878.22 +421.20 (+0.69%) CMC Crypto 200
1,291.11 -66.90 (-4.93%)
3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517C00080000 | 2024-05-01 10:12AM EDT | 2024-05-17 | 19.65 | 17.85 | 19.00 | 0.00 | - | 1 | 45 | 79.88% |
| MMM240531C00080000 | 2024-04-30 9:31AM EDT | 2024-05-31 | 16.30 | 16.70 | 20.50 | 0.00 | - | 1 | 1 | 55.57% |
| MMM240621C00080000 | 2024-05-08 11:36AM EDT | 2024-06-21 | 16.00 | 17.15 | 20.35 | 0.00 | - | 5 | 6 | 67.43% |
| MMM240719C00080000 | 2024-05-08 12:56PM EDT | 2024-07-19 | 16.04 | 18.25 | 19.30 | 0.00 | - | 16 | 38 | 41.33% |
| MMM240920C00080000 | 2024-05-06 3:50PM EDT | 2024-09-20 | 18.10 | 18.60 | 21.10 | 0.00 | - | 1 | 1 | 43.19% |
| MMM241018C00080000 | 2024-05-02 9:42AM EDT | 2024-10-18 | 19.75 | 18.95 | 21.30 | 0.00 | - | 1 | 2 | 40.43% |
| MMM250117C00080000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 20.80 | 20.45 | 21.75 | 0.00 | - | 9 | 38 | 34.38% |
| MMM250321C00080000 | 2024-05-09 3:56PM EDT | 2025-03-21 | 20.95 | 20.15 | 22.50 | 0.00 | - | 2 | 3 | 33.67% |
| MMM250620C00080000 | 2024-05-01 10:43AM EDT | 2025-06-20 | 24.40 | 21.25 | 24.00 | 0.00 | - | 1 | 110 | 34.57% |
| MMM251219C00080000 | 2024-04-04 2:14PM EDT | 2025-12-19 | 22.61 | 21.60 | 25.55 | 0.00 | - | 1 | 1 | 32.77% |
| MMM260116C00080000 | 2024-04-23 10:18AM EDT | 2026-01-16 | 23.72 | 24.65 | 26.20 | 0.00 | - | 1 | 14 | 33.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00080000 | 2024-05-06 11:42AM EDT | 2024-05-10 | 0.07 | 0.00 | 1.01 | 0.00 | - | 3 | 169 | 284.38% |
| MMM240517P00080000 | 2024-05-09 1:54PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.13 | 0.00 | - | 221 | 920 | 68.36% |
| MMM240524P00080000 | 2024-04-30 3:17PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.58 | 0.00 | - | 1 | 104 | 64.84% |
| MMM240531P00080000 | 2024-04-30 1:23PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 103 | 46.88% |
| MMM240607P00080000 | 2024-05-08 11:02AM EDT | 2024-06-07 | 0.10 | 0.01 | 2.17 | 0.00 | - | 3 | 8 | 65.48% |
| MMM240621P00080000 | 2024-05-10 10:21AM EDT | 2024-06-21 | 0.08 | 0.02 | 0.12 | -0.05 | -27.78% | 11 | 2,348 | 32.23% |
| MMM240719P00080000 | 2024-05-09 2:43PM EDT | 2024-07-19 | 0.16 | 0.10 | 0.31 | 0.00 | - | 2 | 241 | 30.13% |
| MMM240920P00080000 | 2024-05-07 3:24PM EDT | 2024-09-20 | 0.92 | 0.62 | 0.69 | 0.00 | - | 2 | 21 | 26.66% |
| MMM241018P00080000 | 2024-05-09 2:31PM EDT | 2024-10-18 | 0.97 | 0.80 | 0.86 | 0.00 | - | 1 | 70 | 25.81% |
| MMM250117P00080000 | 2024-05-08 10:09AM EDT | 2025-01-17 | 2.20 | 1.65 | 2.01 | 0.00 | - | 1 | 400 | 27.36% |
| MMM250321P00080000 | 2024-05-07 12:55PM EDT | 2025-03-21 | 2.81 | 1.98 | 2.61 | 0.00 | - | 14 | 63 | 27.12% |
| MMM250620P00080000 | 2024-05-09 3:25PM EDT | 2025-06-20 | 3.40 | 2.44 | 3.45 | 0.00 | - | 17 | 63 | 26.95% |
| MMM251219P00080000 | 2024-05-07 11:49AM EDT | 2025-12-19 | 5.06 | 4.25 | 4.85 | 0.00 | - | 10 | 14 | 26.34% |
| MMM260116P00080000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 4.00 | 4.45 | 5.00 | -1.30 | -24.53% | 1 | 23 | 26.14% |
© 2024 Yahoo. All rights reserved.