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
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,773.13 -1,174.54 (-1.90%) CMC Crypto 200
1,264.98 -93.03 (-6.85%)
3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510C00090000 | 2024-05-10 9:39AM EDT | 2024-05-10 | 8.96 | 9.20 | 9.50 | +3.68 | +69.70% | 1 | 148 | 130.47% |
| MMM240517C00090000 | 2024-05-10 12:32PM EDT | 2024-05-17 | 9.30 | 8.80 | 9.55 | +2.30 | +32.86% | 3 | 1,863 | 54.49% |
| MMM240524C00090000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 8.67 | 8.85 | 10.55 | 0.00 | - | 3 | 39 | 60.62% |
| MMM240531C00090000 | 2024-05-03 12:58PM EDT | 2024-05-31 | 7.53 | 7.50 | 10.35 | 0.00 | - | 1 | 8 | 47.05% |
| MMM240614C00090000 | 2024-05-09 2:43PM EDT | 2024-06-14 | 9.75 | 8.90 | 10.65 | +2.25 | +30.00% | 12 | 12 | 40.26% |
| MMM240621C00090000 | 2024-05-10 12:54PM EDT | 2024-06-21 | 9.75 | 9.50 | 9.95 | +2.20 | +29.14% | 150 | 543 | 29.00% |
| MMM240719C00090000 | 2024-05-10 12:40PM EDT | 2024-07-19 | 10.10 | 8.75 | 10.35 | +2.25 | +28.66% | 9 | 141 | 26.17% |
| MMM240920C00090000 | 2024-05-10 10:05AM EDT | 2024-09-20 | 10.97 | 11.55 | 11.75 | +1.42 | +14.87% | 2 | 173 | 26.92% |
| MMM241018C00090000 | 2024-05-01 9:30AM EDT | 2024-10-18 | 12.00 | 12.20 | 12.40 | 0.00 | - | 4 | 176 | 27.52% |
| MMM250117C00090000 | 2024-05-10 12:38PM EDT | 2025-01-17 | 14.17 | 12.85 | 14.50 | +1.87 | +15.20% | 5 | 59 | 29.48% |
| MMM250321C00090000 | 2024-05-10 12:54PM EDT | 2025-03-21 | 15.35 | 14.90 | 15.75 | +2.40 | +22.75% | 1 | 205 | 30.22% |
| MMM250620C00090000 | 2024-05-06 10:19AM EDT | 2025-06-20 | 15.95 | 16.40 | 17.55 | 0.00 | - | 10 | 14 | 31.44% |
| MMM251219C00090000 | 2024-04-30 12:44PM EDT | 2025-12-19 | 17.39 | 18.80 | 20.15 | 0.00 | - | 6 | 5 | 31.85% |
| MMM260116C00090000 | 2024-05-06 1:44PM EDT | 2026-01-16 | 17.66 | 19.20 | 21.60 | 0.00 | - | 2 | 56 | 34.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00090000 | 2024-05-08 12:23PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 45 | 142 | 71.88% |
| MMM240517P00090000 | 2024-05-10 11:55AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.09 | -0.06 | -75.00% | 4 | 2,680 | 37.70% |
| MMM240524P00090000 | 2024-05-10 12:40PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.19 | -0.02 | -16.67% | 11 | 650 | 32.23% |
| MMM240531P00090000 | 2024-05-10 12:00PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.37 | -0.05 | -27.78% | 4 | 108 | 31.49% |
| MMM240607P00090000 | 2024-05-10 12:19PM EDT | 2024-06-07 | 0.19 | 0.12 | 0.17 | -0.16 | -45.71% | 1 | 33 | 22.61% |
| MMM240614P00090000 | 2024-05-06 11:11AM EDT | 2024-06-14 | 0.60 | 0.20 | 0.26 | 0.00 | - | 15 | 17 | 22.41% |
| MMM240621P00090000 | 2024-05-10 12:54PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.33 | -0.22 | -40.74% | 1,191 | 2,041 | 21.83% |
| MMM240719P00090000 | 2024-05-10 10:39AM EDT | 2024-07-19 | 0.79 | 0.61 | 0.69 | -0.21 | -21.00% | 29 | 1,386 | 21.19% |
| MMM240920P00090000 | 2024-05-10 12:53PM EDT | 2024-09-20 | 1.86 | 1.87 | 1.90 | -0.54 | -22.50% | 45 | 130 | 23.00% |
| MMM241018P00090000 | 2024-05-08 9:45AM EDT | 2024-10-18 | 3.30 | 2.21 | 2.28 | 0.00 | - | 62 | 969 | 22.80% |
| MMM250117P00090000 | 2024-05-10 12:04PM EDT | 2025-01-17 | 3.75 | 3.50 | 3.70 | -0.85 | -18.48% | 5 | 282 | 23.57% |
| MMM250321P00090000 | 2024-05-10 12:53PM EDT | 2025-03-21 | 4.50 | 4.35 | 4.70 | -0.60 | -11.76% | 22 | 16 | 24.27% |
| MMM250620P00090000 | 2024-05-08 12:43PM EDT | 2025-06-20 | 6.65 | 5.50 | 5.90 | 0.00 | - | 117 | 372 | 24.68% |
| MMM251219P00090000 | 2024-05-06 2:20PM EDT | 2025-12-19 | 7.80 | 6.85 | 7.55 | 0.00 | - | 1 | 8 | 24.21% |
| MMM260116P00090000 | 2024-05-10 9:58AM EDT | 2026-01-16 | 7.20 | 7.05 | 7.70 | -0.95 | -11.66% | 5 | 44 | 23.98% |
© 2024 Yahoo. All rights reserved.