3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240628C00093000 | 2024-06-14 11:39AM EDT | 93.00 | 7.51 | 8.05 | 8.60 | -0.64 | -7.85% | 1 | 12 | 44.14% |
| MMM240628C00094000 | 2024-05-24 9:49AM EDT | 94.00 | 6.95 | 7.00 | 7.40 | 0.00 | - | 1 | 10 | 35.79% |
| MMM240628C00095000 | 2024-06-07 3:35PM EDT | 95.00 | 6.74 | 5.35 | 6.50 | 0.00 | - | 13 | 44 | 34.28% |
| MMM240628C00096000 | 2024-06-12 11:15AM EDT | 96.00 | 6.36 | 5.30 | 5.45 | 0.00 | - | 2 | 5 | 29.37% |
| MMM240628C00097000 | 2024-06-10 10:46AM EDT | 97.00 | 3.53 | 3.50 | 5.30 | -1.33 | -27.37% | 1 | 19 | 39.60% |
| MMM240628C00098000 | 2024-06-11 2:45PM EDT | 98.00 | 4.35 | 2.73 | 3.75 | 0.00 | - | 4 | 26 | 26.32% |
| MMM240628C00099000 | 2024-06-14 11:42AM EDT | 99.00 | 2.40 | 2.71 | 2.97 | -1.09 | -31.23% | 1 | 65 | 24.83% |
| MMM240628C00100000 | 2024-06-14 1:22PM EDT | 100.00 | 2.14 | 2.17 | 2.27 | -0.72 | -25.17% | 73 | 251 | 23.58% |
| MMM240628C00101000 | 2024-06-14 3:46PM EDT | 101.00 | 1.80 | 1.59 | 1.69 | -0.36 | -16.67% | 28 | 149 | 22.88% |
| MMM240628C00102000 | 2024-06-14 3:47PM EDT | 102.00 | 1.27 | 1.14 | 1.25 | -0.37 | -22.56% | 32 | 203 | 22.85% |
| MMM240628C00103000 | 2024-06-14 2:47PM EDT | 103.00 | 0.81 | 0.79 | 0.98 | -0.14 | -14.74% | 9 | 255 | 24.00% |
| MMM240628C00104000 | 2024-06-14 2:50PM EDT | 104.00 | 0.60 | 0.53 | 0.78 | -0.28 | -31.82% | 618 | 45 | 25.29% |
| MMM240628C00105000 | 2024-06-14 3:06PM EDT | 105.00 | 0.40 | 0.24 | 0.52 | -0.09 | -18.37% | 28 | 247 | 24.63% |
| MMM240628C00106000 | 2024-06-14 3:45PM EDT | 106.00 | 0.29 | 0.22 | 0.29 | -0.13 | -30.95% | 31 | 145 | 23.10% |
| MMM240628C00107000 | 2024-06-13 9:46AM EDT | 107.00 | 0.35 | 0.14 | 0.41 | 0.00 | - | 1 | 89 | 28.96% |
| MMM240628C00108000 | 2024-06-14 10:50AM EDT | 108.00 | 0.12 | 0.09 | 0.17 | -0.31 | -72.09% | 1 | 48 | 25.20% |
| MMM240628C00109000 | 2024-06-13 12:16PM EDT | 109.00 | 0.13 | 0.07 | 0.18 | -0.01 | -7.14% | 1 | 103 | 28.13% |
| MMM240628C00110000 | 2024-06-14 1:18PM EDT | 110.00 | 0.13 | 0.05 | 0.16 | +0.01 | +8.33% | 3 | 178 | 29.79% |
| MMM240628C00112000 | 2024-06-10 12:29PM EDT | 112.00 | 0.12 | 0.03 | 0.98 | 0.00 | - | 8 | 11 | 56.45% |
| MMM240628C00113000 | 2024-06-06 12:32PM EDT | 113.00 | 0.10 | 0.02 | 0.69 | 0.00 | - | 16 | 17 | 53.08% |
| MMM240628C00114000 | 2024-06-11 12:30PM EDT | 114.00 | 0.10 | 0.02 | 1.31 | 0.00 | - | 8 | 10 | 55.23% |
| MMM240628C00115000 | 2024-06-11 12:30PM EDT | 115.00 | 0.36 | 0.02 | 1.14 | 0.00 | - | 8 | 58 | 55.71% |
| MMM240628C00120000 | 2024-06-13 10:07AM EDT | 120.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 1 | 2 | 70.02% |
| MMM240628C00125000 | 2024-05-30 2:33PM EDT | 125.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 6 | 6 | 93.07% |
| MMM240628C00130000 | 2024-05-29 9:30AM EDT | 130.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 54.30% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240628P00060000 | 2024-06-12 12:49PM EDT | 60.00 | 0.08 | 0.00 | 1.76 | 0.00 | - | - | 3 | 188.67% |
| MMM240628P00080000 | 2024-06-12 11:43AM EDT | 80.00 | 0.08 | 0.00 | 1.68 | 0.00 | - | 4 | 8 | 98.34% |
| MMM240628P00084000 | 2024-06-12 2:54PM EDT | 84.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 708 | 50.39% |
| MMM240628P00085000 | 2024-06-10 12:30PM EDT | 85.00 | 0.04 | 0.02 | 0.65 | 0.00 | - | 8 | 19 | 61.67% |
| MMM240628P00086000 | 2024-06-07 11:23AM EDT | 86.00 | 0.15 | 0.02 | 1.29 | 0.00 | - | 16 | 9 | 69.39% |
| MMM240628P00087000 | 2024-06-04 12:34PM EDT | 87.00 | 0.15 | 0.02 | 1.29 | 0.00 | - | 8 | 17 | 65.63% |
| MMM240628P00088000 | 2024-06-10 12:30PM EDT | 88.00 | 0.13 | 0.02 | 1.30 | 0.00 | - | 9 | 18 | 62.06% |
| MMM240628P00089000 | 2024-06-13 11:49AM EDT | 89.00 | 0.04 | 0.02 | 1.80 | 0.00 | - | 1 | 32 | 64.65% |
| MMM240628P00090000 | 2024-06-07 2:00PM EDT | 90.00 | 0.11 | 0.03 | 1.51 | 0.00 | - | 2 | 33 | 57.32% |
| MMM240628P00091000 | 2024-06-07 1:16PM EDT | 91.00 | 0.08 | 0.03 | 1.32 | 0.00 | - | 1 | 12 | 51.22% |
| MMM240628P00092000 | 2024-06-14 3:39PM EDT | 92.00 | 0.08 | 0.04 | 0.58 | -0.10 | -55.56% | 4 | 9 | 45.12% |
| MMM240628P00093000 | 2024-06-14 3:39PM EDT | 93.00 | 0.12 | 0.08 | 0.43 | +0.01 | +9.09% | 4 | 14 | 37.65% |
| MMM240628P00094000 | 2024-06-14 1:00PM EDT | 94.00 | 0.14 | 0.11 | 0.16 | -0.06 | -30.00% | 3 | 36 | 26.07% |
| MMM240628P00095000 | 2024-06-14 3:58PM EDT | 95.00 | 0.17 | 0.17 | 0.21 | +0.03 | +21.43% | 23 | 36 | 24.66% |
| MMM240628P00096000 | 2024-06-14 10:45AM EDT | 96.00 | 0.50 | 0.24 | 0.31 | +0.22 | +78.57% | 1 | 118 | 24.07% |
| MMM240628P00097000 | 2024-06-14 3:46PM EDT | 97.00 | 0.35 | 0.35 | 0.43 | +0.01 | +2.94% | 32 | 63 | 23.10% |
| MMM240628P00098000 | 2024-06-14 1:32PM EDT | 98.00 | 0.60 | 0.51 | 0.58 | +0.13 | +27.66% | 3 | 199 | 21.88% |
| MMM240628P00099000 | 2024-06-13 2:57PM EDT | 99.00 | 0.72 | 0.74 | 0.81 | +0.11 | +18.03% | 3 | 82 | 21.02% |
| MMM240628P00100000 | 2024-06-14 12:27PM EDT | 100.00 | 1.29 | 1.06 | 1.13 | +0.35 | +37.23% | 4 | 95 | 20.34% |
| MMM240628P00101000 | 2024-06-14 2:25PM EDT | 101.00 | 1.70 | 1.49 | 1.66 | +0.18 | +11.84% | 6 | 303 | 21.19% |
| MMM240628P00102000 | 2024-06-12 3:52PM EDT | 102.00 | 1.97 | 2.03 | 2.21 | -0.09 | -4.37% | 1 | 103 | 20.95% |
| MMM240628P00103000 | 2024-06-11 2:34PM EDT | 103.00 | 2.70 | 2.67 | 2.93 | 0.00 | - | 6 | 79 | 21.83% |
| MMM240628P00104000 | 2024-05-23 3:01PM EDT | 104.00 | 5.02 | 3.40 | 4.55 | 0.00 | - | 10 | 1 | 35.33% |
| MMM240628P00105000 | 2024-06-14 11:09AM EDT | 105.00 | 5.10 | 4.25 | 4.40 | +2.22 | +77.08% | 1 | 13 | 20.22% |
| MMM240628P00106000 | 2024-06-14 1:59PM EDT | 106.00 | 5.55 | 4.20 | 5.30 | +0.30 | +5.71% | 28 | 29 | 20.75% |
| MMM240628P00107000 | 2024-05-20 10:25AM EDT | 107.00 | 4.05 | 5.50 | 7.20 | 0.00 | - | 37 | 0 | 42.04% |
| MMM240628P00108000 | 2024-06-12 11:03AM EDT | 108.00 | 6.14 | 6.25 | 7.55 | 0.00 | - | 4 | 0 | 32.94% |
| MMM240628P00109000 | 2024-05-21 1:54PM EDT | 109.00 | 6.58 | 8.00 | 8.50 | 0.00 | - | - | 0 | 34.67% |
| MMM240628P00110000 | 2024-05-28 11:46AM EDT | 110.00 | 11.00 | 8.90 | 9.50 | 0.00 | - | 4 | 0 | 37.50% |
© 2024 Yahoo. All rights reserved.