3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240802C00090000 | 2024-07-25 11:41AM EDT | 90.00 | 14.25 | 35.95 | 40.00 | 0.00 | - | - | - | 171.29% |
| MMM240802C00092000 | 2024-07-26 2:57PM EDT | 92.00 | 33.40 | 33.95 | 38.00 | +20.20 | +153.03% | 4 | 5 | 162.40% |
| MMM240802C00093000 | 2024-07-18 9:43AM EDT | 93.00 | 12.50 | 32.95 | 37.00 | 0.00 | - | 1 | 1 | 158.11% |
| MMM240802C00094000 | 2024-07-25 9:39AM EDT | 94.00 | 9.24 | 31.95 | 36.00 | 0.00 | - | 8 | 0 | 153.71% |
| MMM240802C00095000 | 2024-07-26 2:11PM EDT | 95.00 | 30.40 | 30.95 | 34.95 | +20.53 | +208.00% | 2 | 31 | 148.34% |
| MMM240802C00096000 | 2024-07-25 2:25PM EDT | 96.00 | 20.67 | 30.10 | 34.00 | +12.12 | +141.75% | 10 | 29 | 148.39% |
| MMM240802C00097000 | 2024-07-26 10:50AM EDT | 97.00 | 24.00 | 29.00 | 33.00 | +16.39 | +215.37% | 2 | 27 | 141.99% |
| MMM240802C00098000 | 2024-07-22 1:39PM EDT | 98.00 | 7.35 | 27.95 | 32.00 | 0.00 | - | 5 | 15 | 136.72% |
| MMM240802C00099000 | 2024-07-26 12:54PM EDT | 99.00 | 23.72 | 27.00 | 31.00 | +17.57 | +285.69% | 8 | 21 | 133.59% |
| MMM240802C00100000 | 2024-07-26 2:02PM EDT | 100.00 | 25.00 | 26.10 | 30.00 | +19.71 | +372.59% | 57 | 201 | 131.35% |
| MMM240802C00101000 | 2024-07-26 10:00AM EDT | 101.00 | 23.05 | 25.15 | 29.00 | +18.37 | +392.52% | 4 | 39 | 128.03% |
| MMM240802C00102000 | 2024-07-26 2:40PM EDT | 102.00 | 24.45 | 24.05 | 28.00 | +20.20 | +475.29% | 34 | 154 | 121.97% |
| MMM240802C00103000 | 2024-07-26 3:33PM EDT | 103.00 | 23.00 | 23.70 | 26.30 | +19.20 | +505.26% | 134 | 205 | 116.94% |
| MMM240802C00104000 | 2024-07-26 2:20PM EDT | 104.00 | 20.95 | 22.20 | 25.00 | +17.79 | +562.97% | 362 | 382 | 96.29% |
| MMM240802C00105000 | 2024-07-26 3:48PM EDT | 105.00 | 22.17 | 21.05 | 23.15 | +19.47 | +721.11% | 234 | 251 | 113.87% |
| MMM240802C00106000 | 2024-07-26 3:50PM EDT | 106.00 | 21.32 | 19.95 | 22.75 | +19.04 | +835.09% | 105 | 183 | 74.71% |
| MMM240802C00107000 | 2024-07-26 11:30AM EDT | 107.00 | 16.33 | 18.95 | 21.25 | +14.42 | +754.97% | 167 | 212 | 108.50% |
| MMM240802C00108000 | 2024-07-26 3:37PM EDT | 108.00 | 18.00 | 17.90 | 20.15 | +16.38 | +1,011.11% | 154 | 602 | 101.27% |
| MMM240802C00109000 | 2024-07-26 3:48PM EDT | 109.00 | 18.20 | 17.45 | 20.65 | +16.84 | +1,238.23% | 86 | 428 | 94.04% |
| MMM240802C00110000 | 2024-07-26 3:57PM EDT | 110.00 | 17.82 | 16.35 | 18.25 | +16.76 | +1,581.13% | 1,660 | 1,632 | 58.40% |
| MMM240802C00111000 | 2024-07-26 3:35PM EDT | 111.00 | 14.70 | 14.90 | 17.35 | +13.77 | +1,480.64% | 219 | 163 | 94.19% |
| MMM240802C00112000 | 2024-07-26 2:34PM EDT | 112.00 | 13.68 | 15.70 | 16.80 | +12.95 | +1,773.97% | 89 | 104 | 87.30% |
| MMM240802C00113000 | 2024-07-26 3:48PM EDT | 113.00 | 14.50 | 13.90 | 15.40 | +13.94 | +2,489.28% | 300 | 2,724 | 65.38% |
| MMM240802C00114000 | 2024-07-26 3:16PM EDT | 114.00 | 11.25 | 12.95 | 14.35 | +10.78 | +2,293.62% | 295 | 162 | 61.72% |
| MMM240802C00115000 | 2024-07-26 3:48PM EDT | 115.00 | 11.10 | 11.15 | 13.15 | +10.72 | +2,821.05% | 312 | 143 | 72.02% |
| MMM240802C00116000 | 2024-07-26 2:49PM EDT | 116.00 | 9.65 | 10.10 | 10.80 | +9.36 | +641.10% | 98 | 29 | 0.00% |
| MMM240802C00117000 | 2024-07-26 3:56PM EDT | 117.00 | 11.04 | 8.70 | 9.55 | +10.79 | +650.00% | 454 | 17 | 0.00% |
| MMM240802C00120000 | 2024-07-26 3:56PM EDT | 120.00 | 8.20 | 4.05 | 4.20 | +8.07 | +1,415.79% | 3,298 | 60 | 0.00% |
| MMM240802C00125000 | 2024-07-26 3:59PM EDT | 125.00 | 3.89 | 3.75 | 4.10 | +3.84 | +685.71% | 10,879 | - | 41.53% |
| MMM240802C00130000 | 2024-07-26 3:59PM EDT | 130.00 | 1.55 | 1.00 | 1.05 | +1.52 | - | 25,857 | - | 30.71% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240802P00070000 | 2024-07-25 3:39PM EDT | 70.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 137.50% |
| MMM240802P00075000 | 2024-07-15 12:36PM EDT | 75.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 257.23% |
| MMM240802P00080000 | 2024-07-26 12:58PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 2 | 15 | 117.19% |
| MMM240802P00085000 | 2024-07-26 1:06PM EDT | 85.00 | 0.01 | 0.00 | 1.27 | -0.09 | -90.00% | 8 | 35 | 183.69% |
| MMM240802P00087000 | 2024-07-19 12:39PM EDT | 87.00 | 0.04 | 0.00 | 1.72 | 0.00 | - | 8 | 15 | 187.11% |
| MMM240802P00088000 | 2024-07-17 11:26AM EDT | 88.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | 8 | 221 | 160.45% |
| MMM240802P00089000 | 2024-07-25 3:39PM EDT | 89.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | 1 | 12 | 187.50% |
| MMM240802P00090000 | 2024-07-26 12:08PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 30 | 115 | 84.38% |
| MMM240802P00091000 | 2024-07-26 2:32PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 93 | 261 | 81.25% |
| MMM240802P00092000 | 2024-07-26 3:48PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 11 | 100 | 78.13% |
| MMM240802P00093000 | 2024-07-26 12:20PM EDT | 93.00 | 0.03 | 0.00 | 0.06 | -0.43 | -93.48% | 8 | 30 | 91.41% |
| MMM240802P00094000 | 2024-07-26 2:19PM EDT | 94.00 | 0.01 | 0.00 | 0.19 | -0.55 | -98.21% | 16 | 53 | 102.73% |
| MMM240802P00095000 | 2024-07-26 3:11PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | -0.69 | -95.83% | 120 | 281 | 83.59% |
| MMM240802P00096000 | 2024-07-26 10:52AM EDT | 96.00 | 0.06 | 0.00 | 0.65 | -0.81 | -93.10% | 12 | 51 | 118.85% |
| MMM240802P00097000 | 2024-07-26 1:32PM EDT | 97.00 | 0.01 | 0.01 | 1.76 | -1.07 | -99.07% | 19 | 462 | 143.85% |
| MMM240802P00098000 | 2024-07-26 3:23PM EDT | 98.00 | 0.03 | 0.01 | 0.05 | -1.28 | -97.71% | 28 | 81 | 77.34% |
| MMM240802P00099000 | 2024-07-26 3:55PM EDT | 99.00 | 0.01 | 0.00 | 0.05 | -1.65 | -99.40% | 89 | 364 | 73.44% |
| MMM240802P00100000 | 2024-07-26 3:44PM EDT | 100.00 | 0.03 | 0.01 | 0.03 | -1.86 | -98.41% | 121 | 1,210 | 68.75% |
| MMM240802P00101000 | 2024-07-26 3:23PM EDT | 101.00 | 0.13 | 0.01 | 0.41 | -2.17 | -94.35% | 15 | 635 | 92.68% |
| MMM240802P00102000 | 2024-07-26 3:35PM EDT | 102.00 | 0.01 | 0.01 | 0.10 | -2.67 | -99.63% | 48 | 292 | 72.27% |
| MMM240802P00103000 | 2024-07-26 2:55PM EDT | 103.00 | 0.03 | 0.02 | 0.08 | -3.17 | -99.06% | 126 | 176 | 68.36% |
| MMM240802P00104000 | 2024-07-26 2:26PM EDT | 104.00 | 0.01 | 0.01 | 0.33 | -3.69 | -99.73% | 45 | 457 | 79.59% |
| MMM240802P00105000 | 2024-07-26 3:54PM EDT | 105.00 | 0.05 | 0.01 | 0.10 | -3.92 | -98.74% | 54 | 148 | 63.87% |
| MMM240802P00106000 | 2024-07-26 12:28PM EDT | 106.00 | 0.08 | 0.03 | 0.16 | -4.32 | -98.18% | 14 | 26 | 66.41% |
| MMM240802P00107000 | 2024-07-26 12:28PM EDT | 107.00 | 0.09 | 0.01 | 0.15 | -5.04 | -98.25% | 13 | 14 | 61.72% |
| MMM240802P00108000 | 2024-07-26 2:40PM EDT | 108.00 | 0.10 | 0.01 | 0.42 | -5.45 | -98.20% | 55 | 20 | 69.92% |
| MMM240802P00109000 | 2024-07-26 3:59PM EDT | 109.00 | 0.08 | 0.01 | 0.08 | -5.57 | -98.58% | 4 | 4 | 51.37% |
| MMM240802P00110000 | 2024-07-26 3:52PM EDT | 110.00 | 0.06 | 0.06 | 0.11 | -7.36 | -99.19% | 374 | 17 | 53.71% |
| MMM240802P00112000 | 2024-07-26 2:14PM EDT | 112.00 | 0.11 | 0.07 | 0.17 | -10.22 | -98.94% | 109 | 1 | 50.98% |
| MMM240802P00113000 | 2024-07-26 3:19PM EDT | 113.00 | 0.09 | 0.07 | 0.30 | -10.00 | -99.11% | 583 | 13 | 52.15% |
| MMM240802P00115000 | 2024-07-26 3:51PM EDT | 115.00 | 0.15 | 0.14 | 0.21 | -10.85 | -98.64% | 1,477 | 1 | 47.07% |
| MMM240802P00117000 | 2024-07-26 3:57PM EDT | 117.00 | 0.20 | 0.20 | 0.40 | -12.70 | -98.45% | 2,334 | 5 | 47.75% |
© 2024 Yahoo. All rights reserved.