3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00075000 | 2024-04-11 12:56PM EDT | 75.00 | 18.24 | 21.35 | 25.25 | 0.00 | - | - | 1 | 359.08% |
| MMM240503C00081000 | 2024-04-04 2:44PM EDT | 81.00 | 10.65 | 16.00 | 19.50 | 0.00 | - | 10 | 10 | 172.07% |
| MMM240503C00082000 | 2024-04-26 10:14AM EDT | 82.00 | 10.10 | 14.00 | 18.50 | 0.00 | - | 1 | 3 | 287.30% |
| MMM240503C00083000 | 2024-04-26 11:09AM EDT | 83.00 | 8.77 | 13.10 | 17.30 | 0.00 | - | 2 | 6 | 264.06% |
| MMM240503C00084000 | 2024-04-24 2:52PM EDT | 84.00 | 8.20 | 13.05 | 16.45 | 0.00 | - | 33 | 37 | 146.09% |
| MMM240503C00085000 | 2024-04-26 1:55PM EDT | 85.00 | 7.25 | 12.00 | 15.50 | 0.00 | - | 3 | 10 | 137.50% |
| MMM240503C00086000 | 2024-04-30 12:05PM EDT | 86.00 | 9.74 | 10.05 | 14.50 | 0.00 | - | 1 | 13 | 237.99% |
| MMM240503C00087000 | 2024-04-30 12:05PM EDT | 87.00 | 8.74 | 9.00 | 13.00 | 0.00 | - | 2 | 6 | 200.68% |
| MMM240503C00087500 | 2024-04-29 1:35PM EDT | 87.50 | 5.50 | 8.85 | 13.00 | 0.00 | - | 3 | 14 | 219.43% |
| MMM240503C00088000 | 2024-05-01 1:15PM EDT | 88.00 | 10.80 | 9.15 | 12.45 | +5.85 | +118.18% | 3 | 9 | 116.02% |
| MMM240503C00089000 | 2024-04-29 3:27PM EDT | 89.00 | 4.20 | 7.40 | 11.50 | 0.00 | - | 42 | 46 | 56.25% |
| MMM240503C00089500 | 2024-04-30 9:30AM EDT | 89.50 | 6.66 | 6.90 | 10.90 | 0.00 | - | 5 | 35 | 190.04% |
| MMM240503C00090000 | 2024-05-01 3:06PM EDT | 90.00 | 9.15 | 6.95 | 10.35 | +1.85 | +25.34% | 8 | 80 | 85.35% |
| MMM240503C00090500 | 2024-04-30 9:39AM EDT | 90.50 | 5.20 | 5.95 | 9.60 | 0.00 | - | 3 | 22 | 164.16% |
| MMM240503C00091000 | 2024-05-01 3:06PM EDT | 91.00 | 8.07 | 6.30 | 9.00 | +1.86 | +29.95% | 3 | 100 | 77.34% |
| MMM240503C00091500 | 2024-04-30 3:53PM EDT | 91.50 | 5.30 | 5.70 | 9.00 | 0.00 | - | 31 | 77 | 88.28% |
| MMM240503C00092000 | 2024-05-01 3:39PM EDT | 92.00 | 6.45 | 5.95 | 7.95 | +1.05 | +19.44% | 150 | 1,390 | 89.84% |
| MMM240503C00092500 | 2024-05-01 2:28PM EDT | 92.50 | 6.35 | 5.00 | 7.75 | +1.35 | +27.00% | 12 | 527 | 80.47% |
| MMM240503C00093000 | 2024-05-01 1:57PM EDT | 93.00 | 5.98 | 4.65 | 6.70 | +1.73 | +40.71% | 41 | 1,080 | 62.50% |
| MMM240503C00093500 | 2024-05-01 3:03PM EDT | 93.50 | 5.47 | 3.40 | 6.85 | +1.42 | +35.06% | 9 | 245 | 54.49% |
| MMM240503C00094000 | 2024-05-01 3:12PM EDT | 94.00 | 4.85 | 3.90 | 5.50 | +1.68 | +53.00% | 16 | 1,347 | 55.57% |
| MMM240503C00094500 | 2024-05-01 1:41PM EDT | 94.50 | 4.50 | 2.53 | 4.45 | +1.50 | +50.00% | 25 | 166 | 64.94% |
| MMM240503C00095000 | 2024-05-01 3:11PM EDT | 95.00 | 3.62 | 3.40 | 4.60 | +1.22 | +50.83% | 133 | 3,543 | 62.11% |
| MMM240503C00095500 | 2024-05-01 3:08PM EDT | 95.50 | 3.20 | 2.94 | 4.00 | +1.19 | +59.20% | 15 | 300 | 55.37% |
| MMM240503C00096000 | 2024-05-01 3:35PM EDT | 96.00 | 2.46 | 2.44 | 3.00 | +0.65 | +35.91% | 178 | 542 | 51.17% |
| MMM240503C00096500 | 2024-05-01 3:17PM EDT | 96.50 | 2.36 | 2.01 | 2.44 | +0.66 | +38.82% | 55 | 151 | 42.87% |
| MMM240503C00097000 | 2024-05-01 3:44PM EDT | 97.00 | 1.88 | 1.78 | 2.07 | +0.66 | +54.10% | 346 | 3,036 | 42.19% |
| MMM240503C00097500 | 2024-05-01 3:18PM EDT | 97.50 | 1.36 | 1.39 | 1.70 | +0.16 | +13.33% | 92 | 310 | 40.43% |
| MMM240503C00098000 | 2024-05-01 3:17PM EDT | 98.00 | 1.06 | 1.14 | 1.25 | +0.26 | +32.50% | 299 | 397 | 34.96% |
| MMM240503C00099000 | 2024-05-01 3:57PM EDT | 99.00 | 0.68 | 0.65 | 0.73 | +0.17 | +33.33% | 593 | 553 | 33.79% |
| MMM240503C00100000 | 2024-05-01 3:55PM EDT | 100.00 | 0.34 | 0.35 | 0.40 | +0.04 | +13.33% | 3,627 | 3,711 | 33.79% |
| MMM240503C00101000 | 2024-05-01 3:54PM EDT | 101.00 | 0.17 | 0.16 | 0.31 | -0.03 | -15.00% | 264 | 306 | 39.75% |
| MMM240503C00102000 | 2024-05-01 3:46PM EDT | 102.00 | 0.10 | 0.10 | 0.25 | -0.05 | -33.33% | 307 | 602 | 45.31% |
| MMM240503C00103000 | 2024-05-01 3:07PM EDT | 103.00 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 253 | 361 | 40.82% |
| MMM240503C00104000 | 2024-05-01 2:30PM EDT | 104.00 | 0.05 | 0.02 | 0.09 | +0.02 | +66.67% | 86 | 67 | 47.46% |
| MMM240503C00105000 | 2024-05-01 3:55PM EDT | 105.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 55 | 672 | 46.09% |
| MMM240503C00106000 | 2024-05-01 1:24PM EDT | 106.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 30 | 301 | 51.95% |
| MMM240503C00107000 | 2024-05-01 1:14PM EDT | 107.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 13 | 56 | 55.86% |
| MMM240503C00108000 | 2024-03-26 1:33PM EDT | 108.00 | 2.02 | 2.67 | 2.92 | 0.00 | - | 4 | 13 | 213.09% |
| MMM240503C00109000 | 2024-03-28 9:34AM EDT | 109.00 | 2.18 | 2.27 | 2.51 | +0.39 | +21.79% | 1 | 15 | 206.54% |
| MMM240503C00110000 | 2024-04-22 1:41PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 60.94% |
| MMM240503C00111000 | 2024-03-28 9:53AM EDT | 111.00 | 1.40 | 1.61 | 1.88 | +0.08 | +6.06% | 8 | 17 | 196.58% |
| MMM240503C00112000 | 2024-03-28 11:33AM EDT | 112.00 | 1.30 | 1.33 | 1.58 | +0.14 | +12.07% | 12 | 19 | 191.02% |
| MMM240503C00113000 | 2024-03-27 3:55PM EDT | 113.00 | 1.01 | 1.08 | 1.35 | 0.00 | - | 7 | 8 | 186.62% |
| MMM240503C00114000 | 2024-03-28 2:07PM EDT | 114.00 | 1.03 | 0.89 | 1.15 | +0.38 | +58.46% | 4 | 5 | 183.20% |
| MMM240503C00115000 | 2024-03-28 12:26PM EDT | 115.00 | 0.74 | 0.72 | 0.95 | +0.14 | +23.33% | 11 | 5 | 179.10% |
| MMM240503C00116000 | 2024-03-28 2:07PM EDT | 116.00 | 0.73 | 0.59 | 0.87 | +0.18 | +32.73% | 4 | 1 | 178.91% |
| MMM240503C00117000 | 2024-03-26 10:35AM EDT | 117.00 | 0.44 | 0.46 | 0.74 | 0.00 | - | 2 | 2 | 175.88% |
| MMM240503C00118000 | 2024-03-28 10:21AM EDT | 118.00 | 0.41 | 0.40 | 1.64 | -0.22 | -34.92% | 24 | 1 | 210.94% |
| MMM240503C00120000 | 2024-03-22 1:38PM EDT | 120.00 | 0.73 | 0.19 | 0.35 | 0.00 | - | 1 | 1 | 162.30% |
| MMM240503C00121000 | 2024-03-21 10:13AM EDT | 121.00 | 0.60 | 0.18 | 0.43 | 0.00 | - | - | 1 | 171.68% |
| MMM240503C00125000 | 2024-03-28 2:41PM EDT | 125.00 | 0.15 | 0.04 | 0.96 | +0.15 | - | 3 | 0 | 213.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00075000 | 2024-04-30 1:57PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11 | 128.13% |
| MMM240503P00076000 | 2024-04-29 9:30AM EDT | 76.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 131.25% |
| MMM240503P00077000 | 2024-04-30 1:58PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 41 | 125.00% |
| MMM240503P00078000 | 2024-04-22 9:39AM EDT | 78.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 16 | 118.75% |
| MMM240503P00079000 | 2024-04-30 3:51PM EDT | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 107 | 112.50% |
| MMM240503P00080000 | 2024-04-30 3:46PM EDT | 80.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 99 | 342 | 134.38% |
| MMM240503P00081000 | 2024-05-01 2:30PM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 103 | 342 | 106.25% |
| MMM240503P00082000 | 2024-05-01 3:12PM EDT | 82.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 320 | 314 | 100.00% |
| MMM240503P00083000 | 2024-04-30 12:29PM EDT | 83.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 213 | 97.66% |
| MMM240503P00084000 | 2024-05-01 3:43PM EDT | 84.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 7 | 289 | 93.75% |
| MMM240503P00085000 | 2024-05-01 3:43PM EDT | 85.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 120 | 645 | 90.63% |
| MMM240503P00086000 | 2024-05-01 2:38PM EDT | 86.00 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 48 | 298 | 105.08% |
| MMM240503P00087000 | 2024-05-01 3:01PM EDT | 87.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 49 | 3,188 | 75.78% |
| MMM240503P00087500 | 2024-05-01 11:19AM EDT | 87.50 | 0.02 | 0.02 | 0.08 | -0.03 | -60.00% | 106 | 236 | 80.47% |
| MMM240503P00088000 | 2024-05-01 3:55PM EDT | 88.00 | 0.01 | 0.02 | 0.09 | -0.06 | -85.71% | 23 | 1,152 | 78.52% |
| MMM240503P00088500 | 2024-05-01 3:09PM EDT | 88.50 | 0.07 | 0.02 | 0.06 | +0.02 | +40.00% | 10 | 102 | 71.09% |
| MMM240503P00089000 | 2024-05-01 3:58PM EDT | 89.00 | 0.03 | 0.03 | 0.07 | -0.02 | -40.00% | 39 | 3,584 | 70.70% |
| MMM240503P00089500 | 2024-05-01 1:32PM EDT | 89.50 | 0.03 | 0.02 | 0.30 | -0.03 | -50.00% | 3 | 90 | 83.98% |
| MMM240503P00090000 | 2024-05-01 2:41PM EDT | 90.00 | 0.02 | 0.03 | 0.26 | -0.07 | -77.78% | 27 | 576 | 78.52% |
| MMM240503P00090500 | 2024-05-01 12:13PM EDT | 90.50 | 0.05 | 0.02 | 0.18 | -0.13 | -72.22% | 1 | 105 | 68.95% |
| MMM240503P00091000 | 2024-05-01 3:37PM EDT | 91.00 | 0.03 | 0.02 | 0.13 | -0.02 | -40.00% | 49 | 347 | 61.72% |
| MMM240503P00091500 | 2024-05-01 3:36PM EDT | 91.50 | 0.01 | 0.02 | 0.28 | -0.09 | -90.00% | 17 | 247 | 67.38% |
| MMM240503P00092000 | 2024-05-01 3:39PM EDT | 92.00 | 0.02 | 0.03 | 0.08 | -0.11 | -84.62% | 95 | 2,912 | 51.56% |
| MMM240503P00092500 | 2024-05-01 3:51PM EDT | 92.50 | 0.19 | 0.04 | 0.18 | +0.06 | +46.15% | 64 | 254 | 55.47% |
| MMM240503P00093000 | 2024-05-01 3:30PM EDT | 93.00 | 0.07 | 0.04 | 0.28 | -0.15 | -68.18% | 69 | 321 | 56.45% |
| MMM240503P00093500 | 2024-05-01 11:45AM EDT | 93.50 | 0.12 | 0.04 | 0.42 | -0.13 | -52.00% | 502 | 2,028 | 57.91% |
| MMM240503P00094000 | 2024-05-01 2:41PM EDT | 94.00 | 0.08 | 0.05 | 0.13 | -0.24 | -75.00% | 42 | 150 | 45.70% |
| MMM240503P00094500 | 2024-05-01 3:12PM EDT | 94.50 | 0.09 | 0.06 | 0.14 | -0.29 | -76.32% | 44 | 134 | 42.58% |
| MMM240503P00095000 | 2024-05-01 3:41PM EDT | 95.00 | 0.12 | 0.06 | 0.17 | -0.33 | -73.33% | 2,152 | 378 | 40.72% |
| MMM240503P00096000 | 2024-03-28 1:46PM EDT | 96.00 | 0.54 | 0.43 | 0.67 | -0.44 | -44.90% | 6 | 41 | 50.73% |
| MMM240503P00097000 | 2024-03-28 10:21AM EDT | 97.00 | 0.79 | 0.56 | 0.74 | -0.18 | -18.56% | 2 | 10 | 46.39% |
| MMM240503P00098000 | 2024-03-27 10:55AM EDT | 98.00 | 1.12 | 0.66 | 0.88 | 0.00 | - | 2 | 15 | 37.45% |
| MMM240503P00099000 | 2024-03-28 12:39PM EDT | 99.00 | 1.09 | 0.85 | 1.04 | -0.30 | -21.58% | 1 | 18 | 24.90% |
| MMM240503P00100000 | 2024-03-28 3:59PM EDT | 100.00 | 1.15 | 1.04 | 1.22 | -0.52 | -31.14% | 1 | 57 | 0.00% |
| MMM240503P00101000 | 2024-03-28 11:29AM EDT | 101.00 | 1.62 | 1.26 | 1.46 | -0.70 | -30.17% | 3 | 5 | 0.00% |
| MMM240503P00102000 | 2024-05-01 10:51AM EDT | 102.00 | 2.77 | 2.85 | 3.85 | -2.78 | -50.09% | 41 | 15 | 47.66% |
| MMM240503P00103000 | 2024-03-27 3:39PM EDT | 103.00 | 2.73 | 1.80 | 2.05 | 0.00 | - | 1 | 5 | 0.00% |
| MMM240503P00104000 | 2024-03-28 10:02AM EDT | 104.00 | 2.72 | 2.13 | 2.42 | -0.43 | -13.65% | 3 | 20 | 0.00% |
| MMM240503P00105000 | 2024-03-28 10:48AM EDT | 105.00 | 3.20 | 2.57 | 2.83 | -0.45 | -12.33% | 1 | 22 | 0.00% |
| MMM240503P00106000 | 2024-03-27 3:39PM EDT | 106.00 | 4.20 | 2.92 | 3.30 | 0.00 | - | 5 | 6 | 0.00% |
| MMM240503P00107000 | 2024-03-27 2:13PM EDT | 107.00 | 4.80 | 3.40 | 3.80 | 0.00 | - | 1 | 9 | 0.00% |
| MMM240503P00108000 | 2024-03-26 9:34AM EDT | 108.00 | 5.25 | 3.95 | 4.35 | 0.00 | - | 5 | 2 | 0.00% |
| MMM240503P00109000 | 2024-03-25 3:56PM EDT | 109.00 | 5.60 | 4.55 | 4.95 | 0.00 | - | 4 | 4 | 0.00% |
| MMM240503P00110000 | 2024-03-26 10:47AM EDT | 110.00 | 7.40 | 4.65 | 5.60 | 0.00 | - | 5 | 5 | 0.00% |
| MMM240503P00120000 | 2024-04-08 11:36AM EDT | 120.00 | 27.85 | 19.80 | 23.85 | 0.00 | - | - | 0 | 161.72% |
© 2024 Yahoo. All rights reserved.