3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00075000 | 2024-04-11 12:56PM EDT | 75.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MMM240503C00081000 | 2024-04-04 2:44PM EDT | 81.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MMM240503C00082000 | 2024-04-26 10:14AM EDT | 82.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MMM240503C00083000 | 2024-04-26 11:09AM EDT | 83.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MMM240503C00084000 | 2024-04-24 2:52PM EDT | 84.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 33 | 37 | 0.00% |
| MMM240503C00085000 | 2024-04-26 1:55PM EDT | 85.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| MMM240503C00086000 | 2024-04-26 11:53AM EDT | 86.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| MMM240503C00087000 | 2024-04-29 2:10PM EDT | 87.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MMM240503C00087500 | 2024-04-29 1:35PM EDT | 87.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| MMM240503C00088000 | 2024-04-29 11:42AM EDT | 88.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| MMM240503C00089000 | 2024-04-29 3:27PM EDT | 89.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 42 | 46 | 0.00% |
| MMM240503C00089500 | 2024-04-29 3:47PM EDT | 89.50 | 4.06 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 0.00% |
| MMM240503C00090000 | 2024-04-29 3:52PM EDT | 90.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 87 | 0.00% |
| MMM240503C00090500 | 2024-04-29 3:42PM EDT | 90.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| MMM240503C00091000 | 2024-04-29 2:44PM EDT | 91.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 74 | 114 | 0.00% |
| MMM240503C00091500 | 2024-04-29 3:58PM EDT | 91.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 80 | 91 | 0.00% |
| MMM240503C00092000 | 2024-04-29 3:59PM EDT | 92.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 698 | 1,479 | 0.00% |
| MMM240503C00092500 | 2024-04-29 3:59PM EDT | 92.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 571 | 593 | 1.56% |
| MMM240503C00093000 | 2024-04-29 3:59PM EDT | 93.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 297 | 1,154 | 3.13% |
| MMM240503C00093500 | 2024-04-29 3:54PM EDT | 93.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 263 | 268 | 3.13% |
| MMM240503C00094000 | 2024-04-29 3:59PM EDT | 94.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 379 | 1,381 | 6.25% |
| MMM240503C00094500 | 2024-04-29 3:41PM EDT | 94.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 198 | 185 | 6.25% |
| MMM240503C00095000 | 2024-04-29 3:59PM EDT | 95.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,006 | 3,856 | 6.25% |
| MMM240503C00095500 | 2024-04-29 3:59PM EDT | 95.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 92 | 164 | 6.25% |
| MMM240503C00096000 | 2024-04-29 3:59PM EDT | 96.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 465 | 427 | 12.50% |
| MMM240503C00096500 | 2024-04-29 3:59PM EDT | 96.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 118 | 119 | 12.50% |
| MMM240503C00097000 | 2024-04-29 3:59PM EDT | 97.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3,841 | 3,479 | 12.50% |
| MMM240503C00097500 | 2024-04-29 3:59PM EDT | 97.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 137 | 182 | 12.50% |
| MMM240503C00098000 | 2024-04-29 3:59PM EDT | 98.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 511 | 520 | 12.50% |
| MMM240503C00099000 | 2024-04-29 3:59PM EDT | 99.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 547 | 506 | 12.50% |
| MMM240503C00100000 | 2024-04-29 3:59PM EDT | 100.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3,205 | 4,502 | 25.00% |
| MMM240503C00101000 | 2024-04-29 3:59PM EDT | 101.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 401 | 311 | 25.00% |
| MMM240503C00102000 | 2024-04-29 3:58PM EDT | 102.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 636 | 511 | 25.00% |
| MMM240503C00103000 | 2024-04-29 3:59PM EDT | 103.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 237 | 199 | 25.00% |
| MMM240503C00104000 | 2024-04-29 3:50PM EDT | 104.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 43 | 39 | 25.00% |
| MMM240503C00105000 | 2024-04-29 3:58PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 157 | 25.00% |
| MMM240503C00106000 | 2024-04-29 3:59PM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 328 | 291 | 25.00% |
| MMM240503C00107000 | 2024-04-29 3:59PM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 52 | 25.00% |
| MMM240503C00108000 | 2024-03-26 1:33PM EDT | 108.00 | 2.02 | 2.67 | 2.92 | 0.00 | - | 4 | 13 | 203.17% |
| MMM240503C00109000 | 2024-03-28 9:34AM EDT | 109.00 | 2.18 | 2.27 | 2.51 | +0.39 | +21.79% | 1 | 15 | 196.09% |
| MMM240503C00110000 | 2024-04-22 1:41PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MMM240503C00111000 | 2024-03-28 9:53AM EDT | 111.00 | 1.40 | 1.61 | 1.88 | +0.08 | +6.06% | 8 | 17 | 184.67% |
| MMM240503C00112000 | 2024-03-28 11:33AM EDT | 112.00 | 1.30 | 1.33 | 1.58 | +0.14 | +12.07% | 12 | 19 | 178.66% |
| MMM240503C00113000 | 2024-03-27 3:55PM EDT | 113.00 | 1.01 | 1.08 | 1.35 | 0.00 | - | 7 | 8 | 173.54% |
| MMM240503C00114000 | 2024-03-28 2:07PM EDT | 114.00 | 1.03 | 0.89 | 1.15 | +0.38 | +58.46% | 4 | 5 | 169.43% |
| MMM240503C00115000 | 2024-03-28 12:26PM EDT | 115.00 | 0.74 | 0.72 | 0.95 | +0.14 | +23.33% | 11 | 5 | 164.75% |
| MMM240503C00116000 | 2024-03-28 2:07PM EDT | 116.00 | 0.73 | 0.59 | 0.87 | +0.18 | +32.73% | 4 | 1 | 163.48% |
| MMM240503C00117000 | 2024-03-26 10:35AM EDT | 117.00 | 0.44 | 0.46 | 0.74 | 0.00 | - | 2 | 2 | 159.86% |
| MMM240503C00118000 | 2024-03-28 10:21AM EDT | 118.00 | 0.41 | 0.40 | 1.64 | -0.22 | -34.92% | 24 | 1 | 187.89% |
| MMM240503C00120000 | 2024-03-22 1:38PM EDT | 120.00 | 0.73 | 0.19 | 0.35 | 0.00 | - | 1 | 1 | 145.51% |
| MMM240503C00121000 | 2024-03-21 10:13AM EDT | 121.00 | 0.60 | 0.18 | 0.43 | 0.00 | - | - | 1 | 152.73% |
| MMM240503C00125000 | 2024-03-28 2:41PM EDT | 125.00 | 0.15 | 0.04 | 0.96 | +0.15 | - | 3 | 0 | 183.98% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00075000 | 2024-04-29 3:59PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| MMM240503P00076000 | 2024-04-29 9:30AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| MMM240503P00077000 | 2024-04-29 3:51PM EDT | 77.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 46 | 41 | 50.00% |
| MMM240503P00078000 | 2024-04-22 9:39AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| MMM240503P00079000 | 2024-04-29 3:59PM EDT | 79.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 49 | 109 | 25.00% |
| MMM240503P00080000 | 2024-04-29 3:57PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 402 | 395 | 25.00% |
| MMM240503P00081000 | 2024-04-29 3:59PM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 375 | 369 | 25.00% |
| MMM240503P00082000 | 2024-04-29 3:58PM EDT | 82.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 313 | 256 | 25.00% |
| MMM240503P00083000 | 2024-04-29 3:59PM EDT | 83.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 225 | 234 | 25.00% |
| MMM240503P00084000 | 2024-04-29 3:59PM EDT | 84.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 389 | 329 | 25.00% |
| MMM240503P00085000 | 2024-04-29 3:59PM EDT | 85.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 945 | 674 | 25.00% |
| MMM240503P00086000 | 2024-04-29 3:59PM EDT | 86.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 376 | 351 | 12.50% |
| MMM240503P00087000 | 2024-04-29 3:59PM EDT | 87.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3,133 | 2,952 | 12.50% |
| MMM240503P00087500 | 2024-04-29 3:59PM EDT | 87.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 311 | 278 | 12.50% |
| MMM240503P00088000 | 2024-04-29 3:59PM EDT | 88.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 985 | 1,094 | 12.50% |
| MMM240503P00088500 | 2024-04-29 3:57PM EDT | 88.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 118 | 114 | 12.50% |
| MMM240503P00089000 | 2024-04-29 3:58PM EDT | 89.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 380 | 3,612 | 6.25% |
| MMM240503P00089500 | 2024-04-29 3:58PM EDT | 89.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 68 | 91 | 6.25% |
| MMM240503P00090000 | 2024-04-29 3:59PM EDT | 90.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 672 | 617 | 6.25% |
| MMM240503P00090500 | 2024-04-29 3:55PM EDT | 90.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 33 | 86 | 6.25% |
| MMM240503P00091000 | 2024-04-29 3:59PM EDT | 91.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 119 | 257 | 3.13% |
| MMM240503P00091500 | 2024-04-29 3:59PM EDT | 91.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 128 | 227 | 1.56% |
| MMM240503P00092000 | 2024-04-29 3:59PM EDT | 92.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2,942 | 2,929 | 0.78% |
| MMM240503P00092500 | 2024-04-29 3:52PM EDT | 92.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 137 | 218 | 0.00% |
| MMM240503P00093000 | 2024-04-29 2:41PM EDT | 93.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 46 | 267 | 0.00% |
| MMM240503P00093500 | 2024-04-29 1:46PM EDT | 93.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 9 | 40 | 0.00% |
| MMM240503P00094000 | 2024-04-29 3:34PM EDT | 94.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 17 | 124 | 0.00% |
| MMM240503P00094500 | 2024-04-29 3:35PM EDT | 94.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 0.00% |
| MMM240503P00095000 | 2024-04-29 3:49PM EDT | 95.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| MMM240503P00096000 | 2024-03-28 1:46PM EDT | 96.00 | 0.54 | 0.43 | 0.67 | -0.44 | -44.90% | 6 | 41 | 0.00% |
| MMM240503P00097000 | 2024-03-28 10:21AM EDT | 97.00 | 0.79 | 0.56 | 0.74 | -0.18 | -18.56% | 2 | 10 | 0.00% |
| MMM240503P00098000 | 2024-03-27 10:55AM EDT | 98.00 | 1.12 | 0.66 | 0.88 | 0.00 | - | 2 | 15 | 0.00% |
| MMM240503P00099000 | 2024-03-28 12:39PM EDT | 99.00 | 1.09 | 0.85 | 1.04 | -0.30 | -21.58% | 1 | 18 | 0.00% |
| MMM240503P00100000 | 2024-03-28 3:59PM EDT | 100.00 | 1.15 | 1.04 | 1.22 | -0.52 | -31.14% | 1 | 57 | 0.00% |
| MMM240503P00101000 | 2024-03-28 11:29AM EDT | 101.00 | 1.62 | 1.26 | 1.46 | -0.70 | -30.17% | 3 | 5 | 0.00% |
| MMM240503P00102000 | 2024-04-16 11:02AM EDT | 102.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MMM240503P00103000 | 2024-03-27 3:39PM EDT | 103.00 | 2.73 | 1.80 | 2.05 | 0.00 | - | 1 | 5 | 0.00% |
| MMM240503P00104000 | 2024-03-28 10:02AM EDT | 104.00 | 2.72 | 2.13 | 2.42 | -0.43 | -13.65% | 3 | 20 | 0.00% |
| MMM240503P00105000 | 2024-03-28 10:48AM EDT | 105.00 | 3.20 | 2.57 | 2.83 | -0.45 | -12.33% | 1 | 22 | 0.00% |
| MMM240503P00106000 | 2024-03-27 3:39PM EDT | 106.00 | 4.20 | 2.92 | 3.30 | 0.00 | - | 5 | 6 | 0.00% |
| MMM240503P00107000 | 2024-03-27 2:13PM EDT | 107.00 | 4.80 | 3.40 | 3.80 | 0.00 | - | 1 | 9 | 0.00% |
| MMM240503P00108000 | 2024-03-26 9:34AM EDT | 108.00 | 5.25 | 3.95 | 4.35 | 0.00 | - | 5 | 2 | 0.00% |
| MMM240503P00109000 | 2024-03-25 3:56PM EDT | 109.00 | 5.60 | 4.55 | 4.95 | 0.00 | - | 4 | 4 | 0.00% |
| MMM240503P00110000 | 2024-03-26 10:47AM EDT | 110.00 | 7.40 | 4.65 | 5.60 | 0.00 | - | 5 | 5 | 0.00% |
| MMM240503P00120000 | 2024-04-08 11:36AM EDT | 120.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.