3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240531C00080000 | 2024-04-30 9:31AM EDT | 80.00 | 16.30 | 15.40 | 19.30 | 0.00 | - | 1 | 1 | 83.15% |
| MMM240531C00084000 | 2024-04-26 1:52PM EDT | 84.00 | 8.64 | 11.45 | 15.35 | 0.00 | - | 1 | 1 | 70.04% |
| MMM240531C00085000 | 2024-04-30 10:10AM EDT | 85.00 | 12.00 | 10.45 | 14.35 | 0.00 | - | 1 | 5 | 66.58% |
| MMM240531C00088000 | 2024-05-03 11:03AM EDT | 88.00 | 9.43 | 7.65 | 11.25 | +3.73 | +65.44% | 2 | 24 | 54.93% |
| MMM240531C00089000 | 2024-05-03 12:58PM EDT | 89.00 | 8.43 | 6.60 | 10.40 | +0.38 | +4.72% | 1 | 6 | 53.25% |
| MMM240531C00090000 | 2024-05-03 12:58PM EDT | 90.00 | 7.53 | 5.60 | 9.55 | -1.27 | -14.43% | 1 | 9 | 51.42% |
| MMM240531C00091000 | 2024-04-30 1:52PM EDT | 91.00 | 4.94 | 4.75 | 8.25 | 0.00 | - | 1 | 1 | 44.39% |
| MMM240531C00092000 | 2024-05-01 1:16PM EDT | 92.00 | 7.15 | 4.75 | 6.90 | 0.00 | - | 5 | 34 | 36.87% |
| MMM240531C00093000 | 2024-05-02 3:54PM EDT | 93.00 | 4.85 | 4.20 | 6.80 | 0.00 | - | 40 | 73 | 42.85% |
| MMM240531C00094000 | 2024-05-03 2:17PM EDT | 94.00 | 4.50 | 3.95 | 4.60 | +0.10 | +2.27% | 1 | 32 | 26.44% |
| MMM240531C00095000 | 2024-05-03 2:23PM EDT | 95.00 | 3.75 | 2.78 | 3.80 | -1.74 | -31.69% | 7 | 34 | 24.78% |
| MMM240531C00096000 | 2024-05-03 10:12AM EDT | 96.00 | 2.74 | 2.47 | 3.10 | -0.01 | -0.36% | 1 | 64 | 23.69% |
| MMM240531C00097000 | 2024-05-03 12:52PM EDT | 97.00 | 2.30 | 1.88 | 3.60 | -0.11 | -4.56% | 1 | 56 | 33.47% |
| MMM240531C00098000 | 2024-05-03 12:29PM EDT | 98.00 | 1.88 | 1.50 | 2.02 | +0.11 | +6.21% | 16 | 385 | 22.88% |
| MMM240531C00099000 | 2024-05-03 2:55PM EDT | 99.00 | 1.36 | 1.00 | 2.16 | -1.52 | -52.78% | 16 | 155 | 28.15% |
| MMM240531C00100000 | 2024-05-03 3:49PM EDT | 100.00 | 1.00 | 0.86 | 1.33 | -0.24 | -19.35% | 21 | 63 | 23.39% |
| MMM240531C00102000 | 2024-05-02 3:50PM EDT | 102.00 | 0.60 | 0.43 | 0.60 | 0.00 | - | 4 | 26 | 20.70% |
| MMM240531C00103000 | 2024-05-02 1:21PM EDT | 103.00 | 0.48 | 0.17 | 0.50 | 0.00 | - | 1 | 11 | 21.68% |
| MMM240531C00104000 | 2024-05-01 3:40PM EDT | 104.00 | 0.60 | 0.11 | 0.49 | 0.00 | - | 20 | 26 | 23.80% |
| MMM240531C00105000 | 2024-05-02 1:57PM EDT | 105.00 | 0.30 | 0.08 | 1.91 | 0.00 | - | 5 | 30 | 44.36% |
| MMM240531C00110000 | 2024-05-01 10:17AM EDT | 110.00 | 0.12 | 0.01 | 0.30 | 0.00 | - | 4 | 19 | 31.74% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240531P00075000 | 2024-04-30 9:49AM EDT | 75.00 | 0.08 | 0.00 | 0.58 | 0.00 | - | 1 | 13 | 58.30% |
| MMM240531P00079000 | 2024-04-29 11:18AM EDT | 79.00 | 0.28 | 0.00 | 2.19 | 0.00 | - | 5 | 19 | 68.51% |
| MMM240531P00080000 | 2024-04-30 1:23PM EDT | 80.00 | 0.16 | 0.00 | 0.58 | 0.00 | - | 2 | 103 | 54.49% |
| MMM240531P00081000 | 2024-04-30 1:14PM EDT | 81.00 | 0.28 | 0.00 | 2.20 | 0.00 | - | 5 | 6 | 62.57% |
| MMM240531P00082000 | 2024-05-02 3:04PM EDT | 82.00 | 0.07 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 59.57% |
| MMM240531P00083000 | 2024-05-01 9:30AM EDT | 83.00 | 0.15 | 0.00 | 2.22 | 0.00 | - | 18 | 20 | 56.76% |
| MMM240531P00084000 | 2024-05-01 12:58PM EDT | 84.00 | 0.15 | 0.00 | 1.23 | 0.00 | - | 2 | 11 | 55.74% |
| MMM240531P00085000 | 2024-04-30 3:51PM EDT | 85.00 | 0.17 | 0.00 | 2.25 | 0.00 | - | 15 | 39 | 51.03% |
| MMM240531P00086000 | 2024-05-02 3:54PM EDT | 86.00 | 0.20 | 0.10 | 2.26 | 0.00 | - | 1 | 27 | 63.92% |
| MMM240531P00088000 | 2024-05-03 3:50PM EDT | 88.00 | 0.25 | 0.17 | 1.71 | +0.05 | +25.00% | 1 | 6 | 49.98% |
| MMM240531P00089000 | 2024-05-01 3:12PM EDT | 89.00 | 0.26 | 0.04 | 0.47 | 0.00 | - | 2 | 2 | 28.59% |
| MMM240531P00090000 | 2024-05-02 1:07PM EDT | 90.00 | 0.44 | 0.04 | 0.71 | 0.00 | - | 1 | 106 | 29.93% |
| MMM240531P00091000 | 2024-05-03 11:21AM EDT | 91.00 | 0.57 | 0.33 | 1.04 | -0.08 | -12.31% | 4 | 147 | 31.62% |
| MMM240531P00092000 | 2024-05-03 11:21AM EDT | 92.00 | 0.72 | 0.56 | 0.78 | 0.00 | - | 4 | 37 | 25.12% |
| MMM240531P00093000 | 2024-05-03 3:52PM EDT | 93.00 | 0.85 | 0.32 | 1.00 | -0.17 | -16.67% | 2 | 17 | 24.81% |
| MMM240531P00096000 | 2024-05-02 3:43PM EDT | 96.00 | 2.10 | 1.70 | 1.97 | 0.00 | - | 2 | 49 | 23.90% |
| MMM240531P00097000 | 2024-05-03 3:52PM EDT | 97.00 | 2.20 | 0.60 | 2.43 | -0.35 | -13.73% | 3 | 27 | 23.78% |
| MMM240531P00099000 | 2024-05-01 2:49PM EDT | 99.00 | 2.37 | 1.53 | 3.85 | 0.00 | - | 2 | 25 | 26.60% |
| MMM240531P00100000 | 2024-05-01 10:22AM EDT | 100.00 | 3.15 | 3.85 | 4.80 | 0.00 | - | 1 | 2 | 29.69% |
© 2024 Yahoo. All rights reserved.