3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240920C00050000 | 2024-03-13 1:53PM EDT | 50.00 | 54.43 | 54.95 | 58.80 | 0.00 | - | - | 1 | 149.78% |
| MMM240920C00060000 | 2024-03-06 4:59PM EDT | 60.00 | 33.37 | 45.15 | 49.05 | 0.00 | - | 10 | 10 | 121.56% |
| MMM240920C00070000 | 2024-04-26 1:19PM EDT | 70.00 | 23.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240920C00075000 | 2024-03-13 11:42AM EDT | 75.00 | 28.73 | 30.80 | 34.70 | 0.00 | - | 1 | 12 | 88.50% |
| MMM240920C00080000 | 2024-04-26 11:23AM EDT | 80.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240920C00085000 | 2024-04-26 1:01PM EDT | 85.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MMM240920C00090000 | 2024-05-01 3:41PM EDT | 90.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MMM240920C00095000 | 2024-05-01 11:51AM EDT | 95.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240920C00100000 | 2024-05-01 3:59PM EDT | 100.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| MMM240920C00105000 | 2024-05-01 3:33PM EDT | 105.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MMM240920C00110000 | 2024-05-01 1:16PM EDT | 110.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MMM240920C00115000 | 2024-05-01 2:29PM EDT | 115.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MMM240920C00120000 | 2024-05-01 9:46AM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM240920C00125000 | 2024-05-01 2:20PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| MMM240920C00130000 | 2024-04-24 3:48PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MMM240920C00135000 | 2024-04-24 3:50PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MMM240920C00140000 | 2024-03-28 10:29AM EDT | 140.00 | 0.43 | 0.37 | 1.10 | +0.02 | +4.88% | 2 | 48 | 40.54% |
| MMM240920C00145000 | 2024-03-28 10:44AM EDT | 145.00 | 0.28 | 0.12 | 0.59 | -0.04 | -12.50% | 2 | 96 | 37.82% |
| MMM240920C00150000 | 2024-03-28 1:23PM EDT | 150.00 | 0.26 | 0.00 | 1.11 | -0.03 | -10.34% | 2 | 17 | 46.19% |
| MMM240920C00155000 | 2024-03-15 12:25PM EDT | 155.00 | 0.19 | 0.00 | 1.21 | 0.00 | - | 2 | 5 | 49.73% |
| MMM240920C00160000 | 2024-01-19 3:58PM EDT | 160.00 | 0.22 | 0.00 | 2.16 | 0.00 | - | 2 | 4 | 50.90% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240920P00050000 | 2024-03-11 12:21PM EDT | 50.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 2 | 14 | 54.30% |
| MMM240920P00055000 | 2024-03-12 3:00PM EDT | 55.00 | 0.16 | 0.00 | 2.17 | 0.00 | - | 2 | 2 | 66.36% |
| MMM240920P00060000 | 2024-03-21 2:27PM EDT | 60.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 57 | 46.56% |
| MMM240920P00065000 | 2024-04-30 9:30AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MMM240920P00070000 | 2024-04-24 3:48PM EDT | 70.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM240920P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM240920P00080000 | 2024-04-30 3:29PM EDT | 80.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MMM240920P00085000 | 2024-05-01 3:55PM EDT | 85.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MMM240920P00090000 | 2024-05-01 12:16PM EDT | 90.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| MMM240920P00095000 | 2024-05-01 3:59PM EDT | 95.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| MMM240920P00100000 | 2024-03-28 1:45PM EDT | 100.00 | 3.99 | 2.79 | 4.10 | -0.56 | -12.31% | 34 | 391 | 13.22% |
| MMM240920P00105000 | 2024-03-27 10:13AM EDT | 105.00 | 6.80 | 5.10 | 6.05 | 0.00 | - | 3 | 116 | 0.00% |
| MMM240920P00110000 | 2024-03-26 10:56AM EDT | 110.00 | 9.56 | 8.10 | 8.65 | 0.00 | - | 1 | 112 | 0.00% |
| MMM240920P00115000 | 2024-03-22 12:29PM EDT | 115.00 | 10.55 | 11.10 | 11.90 | 0.00 | - | 26 | 59 | 0.00% |
| MMM240920P00120000 | 2024-03-26 11:32AM EDT | 120.00 | 17.80 | 14.80 | 16.35 | 0.00 | - | 1 | 6 | 0.00% |
| MMM240920P00125000 | 2023-12-26 4:41PM EDT | 125.00 | 19.05 | 27.65 | 31.45 | 0.00 | - | 6 | 47 | 52.48% |
| MMM240920P00130000 | 2024-02-16 12:51PM EDT | 130.00 | 38.15 | 23.10 | 27.50 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240920P00135000 | 2023-12-22 4:13PM EDT | 135.00 | 28.90 | 40.20 | 43.85 | 0.00 | - | 10 | 5 | 63.59% |
| MMM240920P00140000 | 2024-01-04 4:03PM EDT | 140.00 | 31.55 | 43.95 | 47.85 | 0.00 | - | 2 | 1 | 61.61% |
| MMM240920P00145000 | 2024-03-19 1:51PM EDT | 145.00 | 39.75 | 37.00 | 40.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.