3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240524C00060000 | 2024-04-16 11:05AM EDT | 60.00 | 30.46 | 35.20 | 39.00 | 0.00 | - | - | 0 | 171.73% |
| MMM240524C00085000 | 2024-04-19 1:04PM EDT | 85.00 | 8.32 | 10.65 | 14.25 | 0.00 | - | 1 | 24 | 73.97% |
| MMM240524C00088000 | 2024-05-02 11:04AM EDT | 88.00 | 9.10 | 8.05 | 11.35 | 0.00 | - | 6 | 32 | 63.67% |
| MMM240524C00089000 | 2024-04-25 1:01PM EDT | 89.00 | 4.45 | 7.90 | 9.00 | 0.00 | - | 21 | 62 | 39.60% |
| MMM240524C00090000 | 2024-05-01 3:54PM EDT | 90.00 | 8.67 | 6.80 | 8.65 | 0.00 | - | 3 | 39 | 46.12% |
| MMM240524C00091000 | 2024-04-30 2:51PM EDT | 91.00 | 6.10 | 6.00 | 7.05 | 0.00 | - | 5 | 46 | 33.72% |
| MMM240524C00092000 | 2024-05-03 3:30PM EDT | 92.00 | 5.80 | 5.00 | 6.25 | +0.66 | +12.84% | 4 | 13 | 33.13% |
| MMM240524C00093000 | 2024-05-03 3:43PM EDT | 93.00 | 5.25 | 4.45 | 5.35 | +0.26 | +5.21% | 2 | 37 | 30.76% |
| MMM240524C00094000 | 2024-05-03 11:48AM EDT | 94.00 | 4.37 | 3.80 | 5.15 | -0.04 | -0.91% | 4 | 142 | 36.55% |
| MMM240524C00095000 | 2024-05-03 12:15PM EDT | 95.00 | 3.30 | 3.05 | 3.75 | -0.26 | -7.30% | 28 | 137 | 27.54% |
| MMM240524C00096000 | 2024-05-03 3:46PM EDT | 96.00 | 2.75 | 2.38 | 4.20 | -0.05 | -1.79% | 35 | 80 | 38.92% |
| MMM240524C00097000 | 2024-05-03 3:09PM EDT | 97.00 | 2.21 | 1.86 | 2.87 | -0.09 | -3.91% | 10 | 187 | 30.08% |
| MMM240524C00098000 | 2024-05-03 3:48PM EDT | 98.00 | 1.64 | 1.37 | 2.22 | -0.09 | -5.20% | 48 | 93 | 28.10% |
| MMM240524C00099000 | 2024-05-03 3:56PM EDT | 99.00 | 1.07 | 0.96 | 1.69 | -0.24 | -18.32% | 17 | 42 | 26.71% |
| MMM240524C00100000 | 2024-05-03 2:47PM EDT | 100.00 | 0.86 | 0.72 | 0.88 | -0.15 | -14.85% | 12 | 413 | 21.09% |
| MMM240524C00101000 | 2024-05-03 12:23PM EDT | 101.00 | 0.65 | 0.22 | 1.69 | -0.12 | -15.58% | 1 | 22 | 34.40% |
| MMM240524C00102000 | 2024-05-03 1:12PM EDT | 102.00 | 0.45 | 0.30 | 0.59 | -0.08 | -15.09% | 172 | 143 | 23.34% |
| MMM240524C00103000 | 2024-05-02 10:25AM EDT | 103.00 | 0.40 | 0.21 | 0.38 | +0.02 | +5.26% | 1 | 14 | 22.46% |
| MMM240524C00105000 | 2024-05-03 3:05PM EDT | 105.00 | 0.15 | 0.07 | 0.22 | +0.13 | +650.00% | 52 | 18 | 23.54% |
| MMM240524C00110000 | 2024-05-02 10:56AM EDT | 110.00 | 0.01 | 0.01 | 0.23 | -0.05 | -83.33% | 1 | 87 | 33.89% |
| MMM240524C00115000 | 2024-05-01 2:47PM EDT | 115.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 46.92% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240524P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 64 | 194 | 60.55% |
| MMM240524P00075000 | 2024-04-15 2:13PM EDT | 75.00 | 0.29 | 0.00 | 2.14 | 0.00 | - | 8 | 19 | 90.92% |
| MMM240524P00080000 | 2024-04-30 3:17PM EDT | 80.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | 1 | 104 | 51.27% |
| MMM240524P00081000 | 2024-04-26 9:49AM EDT | 81.00 | 0.67 | 0.00 | 1.24 | 0.00 | - | 2 | 11 | 59.81% |
| MMM240524P00082000 | 2024-04-30 12:12PM EDT | 82.00 | 0.13 | 0.00 | 1.19 | 0.00 | - | 3 | 2 | 56.10% |
| MMM240524P00083000 | 2024-05-03 3:57PM EDT | 83.00 | 0.07 | 0.00 | 1.26 | -0.72 | -91.14% | 3 | 18 | 53.96% |
| MMM240524P00084000 | 2024-04-30 12:12PM EDT | 84.00 | 0.20 | 0.01 | 0.55 | 0.00 | - | 3 | 37 | 48.98% |
| MMM240524P00085000 | 2024-04-30 3:59PM EDT | 85.00 | 0.14 | 0.03 | 1.23 | 0.00 | - | 2 | 44 | 59.74% |
| MMM240524P00086000 | 2024-05-01 12:20PM EDT | 86.00 | 0.16 | 0.04 | 0.69 | 0.00 | - | 1 | 18 | 46.09% |
| MMM240524P00087000 | 2024-05-03 12:10PM EDT | 87.00 | 0.12 | 0.06 | 0.66 | -0.12 | -50.00% | 1 | 16 | 42.38% |
| MMM240524P00088000 | 2024-05-02 9:34AM EDT | 88.00 | 0.36 | 0.09 | 0.28 | 0.00 | - | 1 | 41 | 30.62% |
| MMM240524P00089000 | 2024-05-01 3:41PM EDT | 89.00 | 0.23 | 0.14 | 0.30 | 0.00 | - | 4 | 177 | 28.47% |
| MMM240524P00090000 | 2024-05-03 10:52AM EDT | 90.00 | 0.28 | 0.20 | 0.32 | -0.04 | -12.50% | 9 | 555 | 26.22% |
| MMM240524P00091000 | 2024-05-02 3:33PM EDT | 91.00 | 0.52 | 0.28 | 0.48 | 0.00 | - | 2 | 313 | 26.66% |
| MMM240524P00092000 | 2024-05-02 11:14AM EDT | 92.00 | 0.62 | 0.42 | 2.43 | 0.00 | - | 8 | 82 | 50.32% |
| MMM240524P00093000 | 2024-05-03 3:54PM EDT | 93.00 | 0.69 | 0.59 | 0.71 | -0.05 | -6.76% | 200 | 64 | 24.05% |
| MMM240524P00094000 | 2024-05-03 2:43PM EDT | 94.00 | 0.84 | 0.69 | 0.96 | -0.32 | -27.59% | 80 | 21 | 23.88% |
| MMM240524P00095000 | 2024-05-03 3:54PM EDT | 95.00 | 1.22 | 0.85 | 1.26 | -0.27 | -18.12% | 223 | 144 | 23.58% |
| MMM240524P00097000 | 2024-05-03 2:27PM EDT | 97.00 | 1.84 | 0.33 | 2.18 | -0.42 | -18.58% | 14 | 109 | 24.27% |
| MMM240524P00098000 | 2024-05-02 3:43PM EDT | 98.00 | 2.74 | 0.78 | 2.73 | -0.24 | -8.05% | 3 | 37 | 24.41% |
| MMM240524P00100000 | 2024-05-02 9:30AM EDT | 100.00 | 3.75 | 2.89 | 4.30 | 0.00 | - | 1 | 22 | 27.93% |
| MMM240524P00101000 | 2024-05-01 9:31AM EDT | 101.00 | 4.80 | 4.40 | 5.35 | 0.00 | - | 5 | 51 | 32.15% |
© 2024 Yahoo. All rights reserved.