3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 9.58 | 7.60 | 10.65 | +2.07 | +27.56% | 8 | 12 | 57.42% |
| MMM240628C00094000 | 2024-06-21 11:54AM EDT | 94.00 | 8.33 | 7.80 | 9.60 | 0.00 | - | 2 | 10 | 89.65% |
| MMM240628C00095000 | 2024-06-18 12:18PM EDT | 95.00 | 6.38 | 5.45 | 8.65 | 0.00 | - | 32 | 45 | 118.56% |
| MMM240628C00096000 | 2024-06-25 10:36AM EDT | 96.00 | 5.88 | 4.65 | 8.00 | +0.13 | +2.26% | 2 | 4 | 55.76% |
| MMM240628C00097000 | 2024-06-25 9:46AM EDT | 97.00 | 5.83 | 4.70 | 6.25 | -0.04 | -0.68% | 2 | 24 | 56.15% |
| MMM240628C00098000 | 2024-06-24 2:58PM EDT | 98.00 | 3.65 | 3.60 | 4.60 | -1.24 | -25.36% | 1 | 27 | 53.61% |
| MMM240628C00099000 | 2024-06-25 10:57AM EDT | 99.00 | 2.60 | 3.15 | 3.60 | -2.00 | -43.48% | 1 | 79 | 45.22% |
| MMM240628C00100000 | 2024-06-25 12:23PM EDT | 100.00 | 3.18 | 2.27 | 2.63 | -0.15 | -4.50% | 87 | 355 | 37.40% |
| MMM240628C00101000 | 2024-06-25 2:53PM EDT | 101.00 | 1.82 | 1.51 | 1.78 | -0.78 | -30.00% | 44 | 236 | 32.18% |
| MMM240628C00102000 | 2024-06-25 3:53PM EDT | 102.00 | 0.91 | 0.92 | 1.00 | -0.70 | -43.48% | 479 | 570 | 26.42% |
| MMM240628C00103000 | 2024-06-25 3:59PM EDT | 103.00 | 0.52 | 0.50 | 0.55 | -0.45 | -46.39% | 1,127 | 797 | 25.64% |
| MMM240628C00104000 | 2024-06-25 3:41PM EDT | 104.00 | 0.26 | 0.25 | 0.29 | -0.37 | -58.73% | 1,049 | 985 | 25.98% |
| MMM240628C00105000 | 2024-06-25 3:53PM EDT | 105.00 | 0.13 | 0.12 | 0.15 | -0.18 | -58.06% | 310 | 587 | 26.86% |
| MMM240628C00106000 | 2024-06-25 3:38PM EDT | 106.00 | 0.07 | 0.05 | 0.09 | -0.11 | -61.11% | 31 | 331 | 28.91% |
| MMM240628C00107000 | 2024-06-25 3:06PM EDT | 107.00 | 0.05 | 0.03 | 0.09 | -0.04 | -44.44% | 261 | 385 | 34.28% |
| MMM240628C00108000 | 2024-06-25 3:26PM EDT | 108.00 | 0.02 | 0.02 | 0.53 | -0.05 | -71.43% | 2 | 205 | 51.95% |
| MMM240628C00109000 | 2024-06-25 12:51PM EDT | 109.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 14 | 118 | 45.31% |
| MMM240628C00110000 | 2024-06-25 12:06PM EDT | 110.00 | 0.07 | 0.01 | 0.20 | +0.04 | +133.33% | 1 | 225 | 50.78% |
| MMM240628C00112000 | 2024-06-24 9:58AM EDT | 112.00 | 0.03 | 0.01 | 1.29 | -0.01 | -25.00% | 1 | 13 | 94.73% |
| MMM240628C00113000 | 2024-06-06 12:32PM EDT | 113.00 | 0.10 | 0.00 | 0.69 | 0.00 | - | 16 | 17 | 84.18% |
| MMM240628C00114000 | 2024-06-24 10:05AM EDT | 114.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 91.31% |
| MMM240628C00115000 | 2024-06-25 12:58PM EDT | 115.00 | 0.01 | 0.00 | 0.68 | -0.01 | -50.00% | 1 | 76 | 94.24% |
| MMM240628C00120000 | 2024-06-25 1:52PM EDT | 120.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 88 | 132 | 82.81% |
| MMM240628C00125000 | 2024-06-24 10:37AM EDT | 125.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 6 | 18 | 125.39% |
| MMM240628C00130000 | 2024-06-25 12:20PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 27 | 90.63% |
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 | 0.01 | 0.00 | - | - | 3 | 193.75% |
| MMM240628P00080000 | 2024-06-18 9:33AM EDT | 80.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 17 | 136.72% |
| MMM240628P00084000 | 2024-06-21 3:01PM EDT | 84.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 16 | 722 | 100.78% |
| MMM240628P00085000 | 2024-06-24 9:37AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 71.88% |
| MMM240628P00086000 | 2024-06-07 11:23AM EDT | 86.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 16 | 9 | 150.20% |
| MMM240628P00087000 | 2024-06-04 12:34PM EDT | 87.00 | 0.15 | 0.00 | 1.21 | 0.00 | - | 8 | 17 | 140.63% |
| MMM240628P00088000 | 2024-06-25 11:59AM EDT | 88.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 28 | 67.19% |
| MMM240628P00089000 | 2024-06-25 12:17PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 56.25% |
| MMM240628P00090000 | 2024-06-25 12:19PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 51.56% |
| MMM240628P00091000 | 2024-06-07 1:16PM EDT | 91.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 12 | 112.11% |
| MMM240628P00092000 | 2024-06-24 10:36AM EDT | 92.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 11 | 124.71% |
| MMM240628P00093000 | 2024-06-24 9:51AM EDT | 93.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 12 | 96.68% |
| MMM240628P00094000 | 2024-06-21 10:26AM EDT | 94.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 39 | 55.86% |
| MMM240628P00095000 | 2024-06-24 2:12PM EDT | 95.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 6 | 55 | 56.06% |
| MMM240628P00096000 | 2024-06-24 12:32PM EDT | 96.00 | 0.03 | 0.01 | 2.14 | 0.00 | - | 1 | 60 | 90.53% |
| MMM240628P00097000 | 2024-06-25 2:35PM EDT | 97.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 88 | 32.42% |
| MMM240628P00098000 | 2024-06-25 3:53PM EDT | 98.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 68 | 1,093 | 28.91% |
| MMM240628P00099000 | 2024-06-25 3:43PM EDT | 99.00 | 0.09 | 0.09 | 0.13 | 0.00 | - | 56 | 154 | 27.15% |
| MMM240628P00100000 | 2024-06-25 3:55PM EDT | 100.00 | 0.23 | 0.19 | 0.25 | 0.00 | - | 236 | 290 | 25.73% |
| MMM240628P00101000 | 2024-06-25 3:59PM EDT | 101.00 | 0.43 | 0.42 | 0.47 | 0.00 | - | 235 | 483 | 24.51% |
| MMM240628P00102000 | 2024-06-25 3:39PM EDT | 102.00 | 0.83 | 0.79 | 0.87 | 0.00 | - | 255 | 280 | 24.27% |
| MMM240628P00103000 | 2024-06-25 3:40PM EDT | 103.00 | 1.44 | 1.35 | 1.45 | 0.00 | - | 172 | 199 | 24.17% |
| MMM240628P00104000 | 2024-06-25 1:36PM EDT | 104.00 | 1.50 | 1.92 | 2.25 | 0.00 | - | 16 | 43 | 26.37% |
| MMM240628P00105000 | 2024-06-24 11:51AM EDT | 105.00 | 2.26 | 2.89 | 4.10 | 0.00 | - | 15 | 44 | 62.35% |
| MMM240628P00106000 | 2024-06-24 10:32AM EDT | 106.00 | 2.96 | 3.05 | 4.30 | 0.00 | - | 1 | 5 | 42.77% |
| MMM240628P00107000 | 2024-06-21 3:51PM EDT | 107.00 | 4.90 | 4.25 | 5.15 | 0.00 | - | 5 | 2 | 41.80% |
| MMM240628P00108000 | 2024-06-12 11:03AM EDT | 108.00 | 6.14 | 5.40 | 6.35 | 0.00 | - | 4 | 0 | 58.20% |
| MMM240628P00109000 | 2024-05-21 1:54PM EDT | 109.00 | 6.58 | 6.00 | 8.60 | 0.00 | - | - | 0 | 61.91% |
| MMM240628P00110000 | 2024-05-28 11:46AM EDT | 110.00 | 11.00 | 7.05 | 9.45 | 0.00 | - | 4 | 0 | 64.94% |
| MMM240628P00112000 | 2024-06-20 10:03AM EDT | 112.00 | 10.40 | 8.55 | 11.70 | 0.00 | - | - | 1 | 66.80% |
© 2024 Yahoo. All rights reserved.