3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517C00070000 | 2024-04-25 1:01PM EDT | 70.00 | 21.30 | 21.00 | 24.05 | 0.00 | - | 3 | 13 | 85.06% |
| MMM240517C00075000 | 2024-04-25 3:44PM EDT | 75.00 | 16.90 | 15.75 | 18.70 | 0.00 | - | 18 | 18 | 58.74% |
| MMM240517C00080000 | 2024-04-25 3:51PM EDT | 80.00 | 12.17 | 11.50 | 12.65 | 0.00 | - | 2 | 45 | 54.10% |
| MMM240517C00085000 | 2024-04-18 3:57PM EDT | 85.00 | 7.61 | 6.05 | 8.20 | 0.00 | - | 18 | 32 | 45.68% |
| MMM240517C00090000 | 2024-04-26 2:21PM EDT | 90.00 | 4.10 | 3.90 | 4.20 | +0.20 | +5.13% | 48 | 1,852 | 36.82% |
| MMM240517C00095000 | 2024-04-26 3:59PM EDT | 95.00 | 1.62 | 1.46 | 1.80 | +0.02 | +1.25% | 99 | 5,314 | 35.06% |
| MMM240517C00100000 | 2024-04-26 3:56PM EDT | 100.00 | 0.48 | 0.32 | 0.52 | -0.02 | -4.00% | 62 | 3,303 | 32.52% |
| MMM240517C00105000 | 2024-04-26 11:22AM EDT | 105.00 | 0.11 | 0.02 | 0.55 | -0.01 | -8.33% | 9 | 317 | 45.12% |
| MMM240517C00110000 | 2024-04-25 3:56PM EDT | 110.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 344 | 39.84% |
| MMM240517C00115000 | 2024-04-04 2:19PM EDT | 115.00 | 0.16 | 0.00 | 0.56 | 0.00 | - | 24 | 24 | 56.49% |
| MMM240517C00120000 | 2024-04-04 9:30AM EDT | 120.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 87.74% |
| MMM240517C00125000 | 2024-03-28 11:46AM EDT | 125.00 | 0.27 | 0.11 | 0.30 | +0.06 | +28.57% | 10 | 242 | 68.46% |
| MMM240517C00130000 | 2024-03-20 1:33PM EDT | 130.00 | 0.16 | 0.01 | 2.23 | 0.00 | - | 2 | 2 | 106.79% |
| MMM240517C00135000 | 2024-04-11 1:09PM EDT | 135.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 67.19% |
| MMM240517C00140000 | 2024-03-22 9:36AM EDT | 140.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 4 | 23 | 83.20% |
| MMM240517C00145000 | 2024-03-28 1:46PM EDT | 145.00 | 0.03 | 0.00 | 0.21 | -0.02 | -40.00% | 1 | 1 | 85.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517P00050000 | 2024-03-22 1:59PM EDT | 50.00 | 0.07 | 0.00 | 1.66 | 0.00 | - | 2 | 2 | 170.70% |
| MMM240517P00065000 | 2024-03-08 11:02AM EDT | 65.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 20 | 23 | 115.28% |
| MMM240517P00070000 | 2024-03-22 9:36AM EDT | 70.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | 1 | 82 | 57.81% |
| MMM240517P00075000 | 2024-04-26 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.18 | -0.09 | -64.29% | 10 | 5 | 49.61% |
| MMM240517P00080000 | 2024-04-26 2:17PM EDT | 80.00 | 0.18 | 0.04 | 0.23 | -0.15 | -45.45% | 5 | 222 | 38.28% |
| MMM240517P00085000 | 2024-04-26 3:59PM EDT | 85.00 | 0.70 | 0.60 | 0.75 | -0.10 | -12.50% | 13 | 839 | 35.60% |
| MMM240517P00090000 | 2024-04-26 3:59PM EDT | 90.00 | 1.95 | 1.79 | 2.02 | -0.24 | -10.96% | 544 | 1,848 | 32.67% |
| MMM240517P00095000 | 2024-04-26 3:05PM EDT | 95.00 | 4.57 | 4.25 | 6.20 | -0.89 | -16.30% | 4 | 575 | 49.66% |
| MMM240517P00100000 | 2024-04-23 1:03PM EDT | 100.00 | 7.10 | 7.25 | 10.20 | 0.00 | - | 1 | 36 | 55.74% |
| MMM240517P00105000 | 2024-04-25 3:46PM EDT | 105.00 | 13.60 | 11.20 | 15.10 | 0.00 | - | 18 | 20 | 69.21% |
| MMM240517P00110000 | 2024-03-28 9:59AM EDT | 110.00 | 6.60 | 3.90 | 6.25 | -1.90 | -22.35% | 1 | 285 | 0.00% |
| MMM240517P00115000 | 2024-03-28 3:48PM EDT | 115.00 | 9.60 | 8.00 | 10.65 | -0.40 | -4.00% | 1 | 23 | 0.00% |
| MMM240517P00120000 | 2024-04-09 10:37AM EDT | 120.00 | 27.70 | 26.20 | 30.10 | 0.00 | - | 1 | 0 | 104.79% |
| MMM240517P00125000 | 2024-04-04 12:27PM EDT | 125.00 | 32.28 | 31.25 | 35.15 | 0.00 | - | 1 | 0 | 52.34% |
| MMM240517P00130000 | 2024-04-08 10:56AM EDT | 130.00 | 37.91 | 36.20 | 40.15 | 0.00 | - | 1 | 0 | 124.98% |
| MMM240517P00135000 | 2024-02-02 2:00PM EDT | 135.00 | 40.40 | 40.75 | 45.20 | 0.00 | - | 2 | 0 | 134.69% |
| MMM240517P00145000 | 2024-03-27 11:38AM EDT | 145.00 | 40.70 | 37.35 | 40.50 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.