3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517C00070000 | 2024-04-25 1:01PM EDT | 70.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240517C00075000 | 2024-04-30 1:32PM EDT | 75.00 | 19.81 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MMM240517C00080000 | 2024-05-01 10:12AM EDT | 80.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240517C00085000 | 2024-05-01 12:16PM EDT | 85.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MMM240517C00088500 | 2024-04-30 2:13PM EDT | 88.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240517C00089000 | 2024-04-30 2:13PM EDT | 89.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240517C00089500 | 2024-04-30 3:06PM EDT | 89.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| MMM240517C00090000 | 2024-05-01 3:42PM EDT | 90.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MMM240517C00090500 | 2024-04-29 1:09PM EDT | 90.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240517C00091000 | 2024-04-30 2:51PM EDT | 91.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MMM240517C00091500 | 2024-05-01 2:33PM EDT | 91.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM240517C00092000 | 2024-05-01 3:39PM EDT | 92.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MMM240517C00092500 | 2024-05-01 2:39PM EDT | 92.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MMM240517C00093000 | 2024-05-01 9:34AM EDT | 93.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240517C00093500 | 2024-05-01 10:10AM EDT | 93.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240517C00094000 | 2024-05-01 1:15PM EDT | 94.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MMM240517C00094500 | 2024-05-01 1:15PM EDT | 94.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240517C00095000 | 2024-05-01 3:51PM EDT | 95.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2,363 | 0 | 0.00% |
| MMM240517C00095500 | 2024-05-01 3:03PM EDT | 95.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240517C00096000 | 2024-05-01 3:41PM EDT | 96.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MMM240517C00096500 | 2024-05-01 3:39PM EDT | 96.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MMM240517C00097000 | 2024-05-01 3:59PM EDT | 97.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MMM240517C00097500 | 2024-05-01 3:37PM EDT | 97.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MMM240517C00098000 | 2024-05-01 3:52PM EDT | 98.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| MMM240517C00099000 | 2024-05-01 3:45PM EDT | 99.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.78% |
| MMM240517C00100000 | 2024-05-01 3:58PM EDT | 100.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,507 | 0 | 1.56% |
| MMM240517C00101000 | 2024-05-01 3:29PM EDT | 101.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| MMM240517C00102000 | 2024-05-01 3:58PM EDT | 102.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| MMM240517C00103000 | 2024-05-01 3:37PM EDT | 103.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| MMM240517C00104000 | 2024-05-01 3:26PM EDT | 104.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MMM240517C00105000 | 2024-05-01 3:53PM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| MMM240517C00110000 | 2024-05-01 3:41PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MMM240517C00115000 | 2024-04-04 2:19PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MMM240517C00120000 | 2024-04-30 9:40AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MMM240517C00125000 | 2024-03-28 11:46AM EDT | 125.00 | 0.27 | 0.11 | 0.30 | +0.06 | +28.57% | 10 | 242 | 63.09% |
| MMM240517C00130000 | 2024-03-20 1:33PM EDT | 130.00 | 0.16 | 0.01 | 2.23 | 0.00 | - | 2 | 2 | 102.73% |
| MMM240517C00135000 | 2024-04-11 1:09PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM240517C00140000 | 2024-03-22 9:36AM EDT | 140.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 4 | 23 | 81.25% |
| MMM240517C00145000 | 2024-03-28 1:46PM EDT | 145.00 | 0.03 | 0.00 | 0.21 | -0.02 | -40.00% | 1 | 1 | 84.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517P00050000 | 2024-03-22 1:59PM EDT | 50.00 | 0.07 | 0.00 | 1.66 | 0.00 | - | 2 | 2 | 211.23% |
| MMM240517P00065000 | 2024-03-08 11:02AM EDT | 65.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 20 | 23 | 149.71% |
| MMM240517P00070000 | 2024-03-22 9:36AM EDT | 70.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | 1 | 82 | 79.69% |
| MMM240517P00075000 | 2024-04-29 11:57AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM240517P00080000 | 2024-05-01 11:45AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MMM240517P00081000 | 2024-04-29 2:00PM EDT | 81.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MMM240517P00082000 | 2024-04-30 11:29AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM240517P00083000 | 2024-04-25 10:38AM EDT | 83.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MMM240517P00084000 | 2024-05-01 10:04AM EDT | 84.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM240517P00085000 | 2024-05-01 3:52PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| MMM240517P00086000 | 2024-05-01 2:46PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MMM240517P00087000 | 2024-05-01 1:11PM EDT | 87.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| MMM240517P00087500 | 2024-05-01 3:42PM EDT | 87.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| MMM240517P00088000 | 2024-05-01 2:35PM EDT | 88.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM240517P00088500 | 2024-05-01 3:00PM EDT | 88.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MMM240517P00089000 | 2024-05-01 3:30PM EDT | 89.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM240517P00089500 | 2024-04-30 12:44PM EDT | 89.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM240517P00090000 | 2024-05-01 3:51PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| MMM240517P00090500 | 2024-04-30 10:57AM EDT | 90.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM240517P00091000 | 2024-05-01 2:29PM EDT | 91.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MMM240517P00091500 | 2024-04-30 9:58AM EDT | 91.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MMM240517P00092000 | 2024-05-01 3:39PM EDT | 92.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| MMM240517P00092500 | 2024-05-01 11:42AM EDT | 92.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| MMM240517P00093000 | 2024-05-01 9:46AM EDT | 93.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MMM240517P00094000 | 2024-05-01 3:53PM EDT | 94.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MMM240517P00094500 | 2024-05-01 11:36AM EDT | 94.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MMM240517P00095000 | 2024-05-01 3:48PM EDT | 95.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| MMM240517P00095500 | 2024-04-26 3:05PM EDT | 95.50 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MMM240517P00100000 | 2024-05-01 3:44PM EDT | 100.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| MMM240517P00105000 | 2024-04-30 3:04PM EDT | 105.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MMM240517P00110000 | 2024-03-28 9:59AM EDT | 110.00 | 6.60 | 3.90 | 6.25 | -1.90 | -22.35% | 1 | 285 | 0.00% |
| MMM240517P00115000 | 2024-03-28 3:48PM EDT | 115.00 | 9.60 | 8.00 | 10.65 | -0.40 | -4.00% | 1 | 23 | 0.00% |
| MMM240517P00120000 | 2024-04-09 10:37AM EDT | 120.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240517P00125000 | 2024-04-04 12:27PM EDT | 125.00 | 32.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240517P00130000 | 2024-04-08 10:56AM EDT | 130.00 | 37.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240517P00135000 | 2024-02-02 2:00PM EDT | 135.00 | 40.40 | 40.75 | 45.20 | 0.00 | - | 2 | 0 | 202.93% |
| MMM240517P00145000 | 2024-03-27 11:38AM EDT | 145.00 | 40.70 | 37.35 | 40.50 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.