UK markets open in 4 hours 52 minutes
NIKKEI 225
38,472.22 -362.88 (-0.93%) HANG SENG
18,578.62 +99.25 (+0.54%) CRUDE OIL
78.05 -0.33 (-0.42%) GOLD FUTURES
2,316.60 -7.60 (-0.33%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,222.36 -904.05 (-1.77%)
3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510C00085000 | 2024-05-07 12:52PM EDT | 85.00 | 11.20 | 9.30 | 12.00 | +3.70 | +49.33% | 1 | 1 | 75.39% |
| MMM240510C00087000 | 2024-04-19 11:15AM EDT | 87.00 | 6.38 | 8.45 | 8.95 | 0.00 | - | 31 | 31 | 68.16% |
| MMM240510C00088000 | 2024-04-11 3:28PM EDT | 88.00 | 6.65 | 7.45 | 8.90 | 0.00 | - | 1 | 1 | 91.02% |
| MMM240510C00089000 | 2024-05-03 12:42PM EDT | 89.00 | 8.45 | 5.45 | 6.95 | 0.00 | - | 1 | 52 | 71.19% |
| MMM240510C00090000 | 2024-05-03 12:52PM EDT | 90.00 | 7.41 | 5.20 | 6.10 | 0.00 | - | 1 | 148 | 70.61% |
| MMM240510C00091000 | 2024-05-07 12:33PM EDT | 91.00 | 5.49 | 4.20 | 5.90 | -0.61 | -10.00% | 2 | 51 | 59.86% |
| MMM240510C00091500 | 2024-05-01 10:54AM EDT | 91.50 | 8.07 | 3.80 | 4.60 | 0.00 | - | 2 | 28 | 57.62% |
| MMM240510C00092000 | 2024-05-07 2:43PM EDT | 92.00 | 3.92 | 3.05 | 4.10 | -1.48 | -27.41% | 5 | 105 | 53.22% |
| MMM240510C00092500 | 2024-05-03 3:43PM EDT | 92.50 | 5.05 | 2.88 | 3.35 | 0.00 | - | 3 | 24 | 38.28% |
| MMM240510C00093000 | 2024-05-06 11:48AM EDT | 93.00 | 3.74 | 2.64 | 3.15 | -0.34 | -8.33% | 2 | 112 | 45.80% |
| MMM240510C00093500 | 2024-05-03 10:34AM EDT | 93.50 | 3.90 | 2.18 | 2.87 | 0.00 | - | 100 | 136 | 48.39% |
| MMM240510C00094000 | 2024-05-07 2:06PM EDT | 94.00 | 1.94 | 1.62 | 1.98 | -1.72 | -46.99% | 4 | 112 | 30.13% |
| MMM240510C00094500 | 2024-05-03 2:59PM EDT | 94.50 | 3.27 | 1.27 | 1.52 | 0.00 | - | 5 | 23 | 26.37% |
| MMM240510C00095000 | 2024-05-07 3:31PM EDT | 95.00 | 1.18 | 1.01 | 1.08 | -1.11 | -48.47% | 105 | 330 | 22.66% |
| MMM240510C00095500 | 2024-05-07 2:38PM EDT | 95.50 | 0.91 | 0.72 | 0.76 | -1.24 | -57.67% | 63 | 132 | 21.39% |
| MMM240510C00096000 | 2024-05-07 2:26PM EDT | 96.00 | 0.62 | 0.47 | 0.52 | -0.98 | -61.25% | 139 | 62 | 21.00% |
| MMM240510C00096500 | 2024-05-07 3:34PM EDT | 96.50 | 0.32 | 0.29 | 0.34 | -0.70 | -68.63% | 46 | 95 | 20.75% |
| MMM240510C00097000 | 2024-05-07 3:46PM EDT | 97.00 | 0.22 | 0.17 | 0.22 | -0.46 | -67.65% | 154 | 352 | 20.90% |
| MMM240510C00097500 | 2024-05-07 2:28PM EDT | 97.50 | 0.13 | 0.10 | 0.14 | -0.48 | -78.69% | 142 | 292 | 21.29% |
| MMM240510C00098000 | 2024-05-07 3:29PM EDT | 98.00 | 0.11 | 0.06 | 0.09 | -0.24 | -68.57% | 80 | 445 | 21.88% |
| MMM240510C00099000 | 2024-05-07 3:42PM EDT | 99.00 | 0.04 | 0.03 | 0.05 | -0.17 | -80.95% | 79 | 389 | 24.41% |
| MMM240510C00100000 | 2024-05-07 3:27PM EDT | 100.00 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 346 | 1,853 | 28.52% |
| MMM240510C00101000 | 2024-05-07 1:16PM EDT | 101.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 27 | 132 | 34.96% |
| MMM240510C00102000 | 2024-05-06 3:58PM EDT | 102.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 135 | 38.28% |
| MMM240510C00103000 | 2024-05-07 10:30AM EDT | 103.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 39 | 44.73% |
| MMM240510C00104000 | 2024-05-07 9:48AM EDT | 104.00 | 0.01 | 0.00 | 0.29 | -0.02 | -66.67% | 9 | 146 | 60.55% |
| MMM240510C00105000 | 2024-05-07 3:45PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 63 | 46.88% |
| MMM240510C00106000 | 2024-05-07 10:51AM EDT | 106.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 16 | 50.78% |
| MMM240510C00107000 | 2024-03-28 10:45AM EDT | 107.00 | 3.18 | 3.40 | 4.60 | +3.18 | - | 6 | - | 233.69% |
| MMM240510C00108000 | 2024-03-28 2:30PM EDT | 108.00 | 3.14 | 2.75 | 3.20 | +3.14 | - | 1 | - | 208.20% |
| MMM240510C00109000 | 2024-05-01 10:17AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 53.13% |
| MMM240510C00110000 | 2024-05-07 10:40AM EDT | 110.00 | 0.02 | 0.00 | 0.10 | -0.10 | -83.33% | 2 | 40 | 75.39% |
| MMM240510C00111000 | 2024-03-28 11:47AM EDT | 111.00 | 1.80 | 1.68 | 2.27 | +1.80 | - | 1 | - | 193.95% |
| MMM240510C00114000 | 2024-03-28 9:55AM EDT | 114.00 | 1.61 | 0.96 | 1.37 | +1.61 | - | 3 | - | 178.03% |
| MMM240510C00115000 | 2024-03-28 1:27PM EDT | 115.00 | 0.93 | 0.87 | 1.20 | +0.93 | - | 2 | - | 177.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00065000 | 2024-04-09 10:16AM EDT | 65.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 3 | 143.75% |
| MMM240510P00070000 | 2024-04-29 9:45AM EDT | 70.00 | 0.07 | 0.00 | 0.51 | 0.00 | - | - | 2 | 199.22% |
| MMM240510P00075000 | 2024-05-07 1:15PM EDT | 75.00 | 0.01 | 0.00 | 0.51 | -0.07 | -87.50% | 20 | 20 | 161.72% |
| MMM240510P00079000 | 2024-05-02 2:28PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 111 | 50.00% |
| MMM240510P00080000 | 2024-05-06 11:42AM EDT | 80.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | 3 | 169 | 156.84% |
| MMM240510P00081000 | 2024-04-30 3:07PM EDT | 81.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 20 | 51 | 89.45% |
| MMM240510P00082000 | 2024-05-07 2:41PM EDT | 82.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 65 | 70.31% |
| MMM240510P00083000 | 2024-05-02 11:43AM EDT | 83.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 9 | 29 | 78.13% |
| MMM240510P00084000 | 2024-05-01 9:58AM EDT | 84.00 | 0.17 | 0.01 | 0.30 | 0.00 | - | 1 | 26 | 87.30% |
| MMM240510P00085000 | 2024-05-07 10:47AM EDT | 85.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 8 | 126 | 57.03% |
| MMM240510P00086000 | 2024-05-03 10:14AM EDT | 86.00 | 0.18 | 0.01 | 0.05 | 0.00 | - | 10 | 1,525 | 55.47% |
| MMM240510P00087000 | 2024-05-07 3:29PM EDT | 87.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 37 | 315 | 50.00% |
| MMM240510P00087500 | 2024-05-06 3:59PM EDT | 87.50 | 0.03 | 0.02 | 0.54 | 0.00 | - | 152 | 422 | 74.51% |
| MMM240510P00088000 | 2024-05-07 1:29PM EDT | 88.00 | 0.02 | 0.02 | 0.42 | -0.02 | -50.00% | 1 | 252 | 66.60% |
| MMM240510P00088500 | 2024-05-06 3:56PM EDT | 88.50 | 0.02 | 0.02 | 1.05 | 0.00 | - | 64 | 321 | 81.84% |
| MMM240510P00089000 | 2024-05-07 10:40AM EDT | 89.00 | 0.01 | 0.02 | 0.15 | -0.04 | -80.00% | 2 | 117 | 54.10% |
| MMM240510P00089500 | 2024-05-07 3:50PM EDT | 89.50 | 0.05 | 0.02 | 0.12 | +0.02 | +66.67% | 7 | 195 | 48.24% |
| MMM240510P00090000 | 2024-05-07 12:14PM EDT | 90.00 | 0.07 | 0.02 | 0.05 | +0.05 | +250.00% | 3 | 109 | 37.50% |
| MMM240510P00090500 | 2024-05-01 11:14AM EDT | 90.50 | 0.08 | 0.02 | 1.30 | 0.00 | - | 3 | 5 | 70.70% |
| MMM240510P00091000 | 2024-05-03 12:40PM EDT | 91.00 | 0.07 | 0.03 | 0.17 | 0.00 | - | 20 | 371 | 42.09% |
| MMM240510P00091500 | 2024-05-06 1:09PM EDT | 91.50 | 0.03 | 0.03 | 0.19 | 0.00 | - | 3 | 28 | 39.84% |
| MMM240510P00092000 | 2024-05-07 3:47PM EDT | 92.00 | 0.05 | 0.04 | 0.09 | +0.01 | +25.00% | 2 | 135 | 29.49% |
| MMM240510P00092500 | 2024-05-06 3:54PM EDT | 92.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 101 | 26.95% |
| MMM240510P00093000 | 2024-05-07 2:20PM EDT | 93.00 | 0.10 | 0.08 | 0.12 | +0.03 | +42.86% | 7 | 93 | 24.81% |
| MMM240510P00093500 | 2024-05-07 11:08AM EDT | 93.50 | 0.07 | 0.12 | 0.16 | 0.00 | - | 15 | 32 | 23.34% |
| MMM240510P00094000 | 2024-05-07 3:29PM EDT | 94.00 | 0.17 | 0.19 | 0.23 | +0.05 | +41.67% | 32 | 168 | 22.36% |
| MMM240510P00094500 | 2024-05-07 3:58PM EDT | 94.50 | 0.29 | 0.28 | 0.33 | +0.11 | +61.11% | 58 | 128 | 21.39% |
| MMM240510P00095000 | 2024-05-07 3:52PM EDT | 95.00 | 0.36 | 0.41 | 0.45 | +0.08 | +28.57% | 49 | 125 | 19.92% |
| MMM240510P00095500 | 2024-05-07 3:16PM EDT | 95.50 | 0.52 | 0.59 | 0.65 | +0.14 | +36.84% | 47 | 52 | 19.39% |
| MMM240510P00096000 | 2024-05-07 3:48PM EDT | 96.00 | 0.85 | 0.84 | 0.91 | +0.40 | +88.89% | 93 | 100 | 18.90% |
| MMM240510P00096500 | 2024-05-07 3:43PM EDT | 96.50 | 1.06 | 1.16 | 1.24 | +0.43 | +68.25% | 60 | 196 | 18.75% |
| MMM240510P00097000 | 2024-05-07 3:10PM EDT | 97.00 | 1.34 | 1.49 | 1.66 | +0.34 | +34.00% | 92 | 371 | 20.12% |
| MMM240510P00097500 | 2024-05-07 12:10PM EDT | 97.50 | 1.45 | 1.87 | 2.20 | +0.43 | +42.16% | 12 | 126 | 25.78% |
| MMM240510P00098000 | 2024-05-07 11:45AM EDT | 98.00 | 1.82 | 2.32 | 2.74 | +0.52 | +40.00% | 8 | 119 | 31.40% |
| MMM240510P00099000 | 2024-05-07 9:30AM EDT | 99.00 | 2.74 | 2.91 | 3.75 | +0.97 | +54.80% | 1 | 22 | 39.36% |
| MMM240510P00100000 | 2024-05-06 12:39PM EDT | 100.00 | 3.10 | 3.75 | 4.70 | 0.00 | - | 3 | 26 | 43.75% |
| MMM240510P00101000 | 2024-05-03 10:45AM EDT | 101.00 | 3.70 | 5.05 | 5.65 | 0.00 | - | 1 | 16 | 47.07% |
| MMM240510P00102000 | 2024-05-01 3:35PM EDT | 102.00 | 3.50 | 6.05 | 6.70 | 0.00 | - | - | 10 | 56.45% |
| MMM240510P00103000 | 2024-04-09 1:19PM EDT | 103.00 | 10.22 | 7.00 | 7.80 | 0.00 | - | - | 0 | 68.65% |
| MMM240510P00105000 | 2024-03-28 10:48AM EDT | 105.00 | 3.40 | 2.53 | 4.00 | +3.40 | - | 6 | - | 0.00% |
© 2024 Yahoo. All rights reserved.