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
60,601.01 -1,931.05 (-3.09%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510C00095000 | 2024-05-10 3:33PM EDT | 2024-05-10 | 4.30 | 2.96 | 4.70 | +2.10 | +95.45% | 31 | 325 | 108.59% |
| MMM240517C00095000 | 2024-05-10 2:49PM EDT | 2024-05-17 | 3.85 | 3.95 | 4.35 | +1.25 | +48.08% | 267 | 4,553 | 29.93% |
| MMM240524C00095000 | 2024-05-09 2:52PM EDT | 2024-05-24 | 3.47 | 4.10 | 4.95 | +0.60 | +20.91% | 2 | 233 | 32.03% |
| MMM240531C00095000 | 2024-05-10 10:57AM EDT | 2024-05-31 | 3.79 | 2.76 | 5.45 | +1.31 | +52.82% | 1 | 41 | 32.62% |
| MMM240607C00095000 | 2024-05-10 2:36PM EDT | 2024-06-07 | 4.65 | 2.50 | 6.30 | +1.45 | +45.31% | 42 | 525 | 37.01% |
| MMM240614C00095000 | 2024-05-10 3:13PM EDT | 2024-06-14 | 4.76 | 3.45 | 6.45 | +1.26 | +36.00% | 2 | 10 | 34.55% |
| MMM240621C00095000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 4.85 | 4.75 | 5.30 | +1.05 | +27.63% | 270 | 1,564 | 22.02% |
| MMM240719C00095000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 5.98 | 3.95 | 7.50 | +1.13 | +23.30% | 90 | 801 | 31.12% |
| MMM240920C00095000 | 2024-05-10 12:42PM EDT | 2024-09-20 | 7.82 | 6.30 | 9.70 | +1.42 | +22.19% | 16 | 436 | 32.36% |
| MMM241018C00095000 | 2024-05-08 12:42PM EDT | 2024-10-18 | 8.10 | 8.45 | 9.00 | +1.55 | +23.66% | 1 | 3,201 | 26.64% |
| MMM250117C00095000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 10.98 | 10.50 | 11.40 | +1.68 | +18.06% | 2 | 348 | 28.95% |
| MMM250321C00095000 | 2024-05-09 3:07PM EDT | 2025-03-21 | 10.77 | 11.30 | 12.80 | 0.00 | - | 1 | 24 | 29.87% |
| MMM250620C00095000 | 2024-05-10 12:59PM EDT | 2025-06-20 | 14.00 | 12.85 | 15.10 | +1.88 | +15.51% | 4 | 70 | 32.07% |
| MMM251219C00095000 | 2024-05-10 10:17AM EDT | 2025-12-19 | 13.05 | 15.35 | 18.30 | -1.60 | -10.92% | 3 | 28 | 33.33% |
| MMM260116C00095000 | 2024-05-08 12:03PM EDT | 2026-01-16 | 14.80 | 15.75 | 17.85 | 0.00 | - | 1 | 57 | 31.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00095000 | 2024-05-10 3:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 15 | 148 | 35.94% |
| MMM240517P00095000 | 2024-05-10 2:54PM EDT | 2024-05-17 | 0.11 | 0.06 | 0.17 | -0.24 | -68.57% | 59 | 857 | 22.32% |
| MMM240524P00095000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.41 | 0.32 | 0.40 | -0.43 | -51.19% | 781 | 655 | 21.49% |
| MMM240531P00095000 | 2024-05-10 3:04PM EDT | 2024-05-31 | 0.50 | 0.46 | 0.65 | -0.70 | -58.33% | 4 | 59 | 21.49% |
| MMM240607P00095000 | 2024-05-10 2:21PM EDT | 2024-06-07 | 0.75 | 0.60 | 2.80 | -0.69 | -47.92% | 11 | 62 | 41.25% |
| MMM240614P00095000 | 2024-05-10 1:13PM EDT | 2024-06-14 | 0.96 | 0.80 | 1.13 | -0.78 | -44.83% | 31 | 14 | 21.77% |
| MMM240621P00095000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 1.04 | 0.99 | 1.05 | -0.68 | -39.53% | 1,561 | 1,221 | 19.19% |
| MMM240719P00095000 | 2024-05-10 3:13PM EDT | 2024-07-19 | 1.64 | 1.63 | 1.71 | -0.67 | -29.00% | 73 | 1,502 | 19.41% |
| MMM240920P00095000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 3.31 | 3.30 | 3.45 | -0.84 | -20.24% | 71 | 212 | 22.12% |
| MMM241018P00095000 | 2024-05-10 3:35PM EDT | 2024-10-18 | 3.73 | 3.65 | 3.85 | -1.22 | -24.65% | 10 | 2,240 | 21.75% |
| MMM250117P00095000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 5.24 | 5.10 | 5.60 | -0.59 | -10.12% | 5 | 627 | 23.02% |
| MMM250321P00095000 | 2024-05-10 3:58PM EDT | 2025-03-21 | 6.35 | 5.80 | 7.10 | -0.87 | -12.05% | 23 | 356 | 24.87% |
| MMM250620P00095000 | 2024-05-07 12:25PM EDT | 2025-06-20 | 8.55 | 5.95 | 9.10 | 0.00 | - | 8 | 87 | 26.92% |
| MMM251219P00095000 | 2024-05-10 12:32PM EDT | 2025-12-19 | 9.22 | 8.15 | 9.25 | -2.28 | -19.83% | 5 | 7 | 22.69% |
| MMM260116P00095000 | 2024-05-10 2:50PM EDT | 2026-01-16 | 9.25 | 8.10 | 10.70 | -1.20 | -11.48% | 11 | 13 | 25.12% |
© 2024 Yahoo. All rights reserved.