3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240607C00070000 | 2024-05-06 9:40AM EDT | 70.00 | 27.45 | 33.30 | 36.00 | 0.00 | - | - | 60 | 112.94% |
| MMM240607C00088000 | 2024-05-01 11:05AM EDT | 88.00 | 11.60 | 15.75 | 18.80 | 0.00 | - | - | 1 | 74.80% |
| MMM240607C00090000 | 2024-05-10 12:57PM EDT | 90.00 | 9.25 | 13.80 | 15.75 | 0.00 | - | - | 1 | 48.00% |
| MMM240607C00091000 | 2024-05-16 11:12AM EDT | 91.00 | 15.74 | 12.60 | 15.90 | 0.00 | - | 1 | 1 | 66.70% |
| MMM240607C00092000 | 2024-05-13 10:29AM EDT | 92.00 | 9.45 | 13.00 | 13.90 | 0.00 | - | 1 | 22 | 46.14% |
| MMM240607C00093000 | 2024-05-13 9:33AM EDT | 93.00 | 6.45 | 10.85 | 14.05 | 0.00 | - | 1 | 4 | 62.35% |
| MMM240607C00094000 | 2024-05-17 11:43AM EDT | 94.00 | 11.65 | 11.00 | 11.75 | +0.65 | +5.91% | 3 | 35 | 37.65% |
| MMM240607C00095000 | 2024-05-17 11:55AM EDT | 95.00 | 10.50 | 10.05 | 10.60 | +5.12 | +95.17% | 15 | 523 | 31.64% |
| MMM240607C00096000 | 2024-05-17 3:15PM EDT | 96.00 | 8.82 | 9.00 | 10.45 | -0.22 | -2.43% | 2 | 321 | 44.02% |
| MMM240607C00097000 | 2024-05-16 3:52PM EDT | 97.00 | 8.75 | 8.05 | 9.65 | +0.65 | +8.02% | 5 | 30 | 43.65% |
| MMM240607C00098000 | 2024-05-17 12:41PM EDT | 98.00 | 7.63 | 5.70 | 8.85 | +0.63 | +9.00% | 2 | 43 | 42.97% |
| MMM240607C00099000 | 2024-05-17 9:57AM EDT | 99.00 | 6.50 | 5.85 | 7.40 | +0.54 | +9.06% | 2 | 315 | 33.89% |
| MMM240607C00100000 | 2024-05-17 9:57AM EDT | 100.00 | 5.57 | 4.60 | 5.75 | +0.34 | +6.50% | 4 | 363 | 21.70% |
| MMM240607C00101000 | 2024-05-17 12:36PM EDT | 101.00 | 4.84 | 4.45 | 5.45 | +0.82 | +20.40% | 1 | 170 | 27.95% |
| MMM240607C00102000 | 2024-05-17 12:32PM EDT | 102.00 | 4.00 | 2.90 | 4.05 | +0.44 | +12.36% | 2 | 136 | 19.85% |
| MMM240607C00103000 | 2024-05-17 1:21PM EDT | 103.00 | 3.18 | 2.91 | 3.10 | +0.37 | +13.17% | 1 | 24 | 17.07% |
| MMM240607C00104000 | 2024-05-17 3:15PM EDT | 104.00 | 2.06 | 2.16 | 2.51 | -0.01 | -0.48% | 21 | 346 | 17.68% |
| MMM240607C00105000 | 2024-05-17 3:52PM EDT | 105.00 | 1.73 | 1.05 | 1.91 | -0.07 | -3.89% | 430 | 83 | 17.26% |
| MMM240607C00106000 | 2024-05-17 2:06PM EDT | 106.00 | 1.15 | 1.21 | 1.60 | -0.15 | -11.54% | 11 | 8 | 18.82% |
| MMM240607C00107000 | 2024-05-17 3:43PM EDT | 107.00 | 0.88 | 0.86 | 1.36 | -0.16 | -15.38% | 7 | 22 | 20.36% |
| MMM240607C00108000 | 2024-05-16 3:16PM EDT | 108.00 | 0.80 | 0.60 | 1.19 | 0.00 | - | 19 | 9 | 22.07% |
| MMM240607C00110000 | 2024-05-17 3:58PM EDT | 110.00 | 0.38 | 0.36 | 0.44 | +0.03 | +8.57% | 33 | 44 | 18.63% |
| MMM240607C00115000 | 2024-05-17 10:04AM EDT | 115.00 | 0.18 | 0.04 | 0.23 | +0.06 | +50.00% | 173 | 1 | 25.10% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240607P00079000 | 2024-04-29 2:26PM EDT | 79.00 | 0.29 | 0.00 | 1.29 | 0.00 | - | - | 5 | 82.32% |
| MMM240607P00080000 | 2024-05-08 11:02AM EDT | 80.00 | 0.10 | 0.00 | 2.09 | 0.00 | - | 3 | 8 | 90.14% |
| MMM240607P00082000 | 2024-04-30 12:49PM EDT | 82.00 | 0.23 | 0.00 | 1.30 | 0.00 | - | - | 1 | 73.93% |
| MMM240607P00083000 | 2024-04-30 3:11PM EDT | 83.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 71.09% |
| MMM240607P00085000 | 2024-05-13 10:34AM EDT | 85.00 | 0.05 | 0.02 | 0.73 | 0.00 | - | 16 | 25 | 57.42% |
| MMM240607P00086000 | 2024-05-14 3:20PM EDT | 86.00 | 0.07 | 0.00 | 1.31 | 0.00 | - | 1 | 2 | 62.89% |
| MMM240607P00087000 | 2024-05-14 1:54PM EDT | 87.00 | 0.11 | 0.02 | 1.31 | 0.00 | - | 8 | 17 | 60.40% |
| MMM240607P00088000 | 2024-05-09 3:35PM EDT | 88.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 8 | 24 | 45.61% |
| MMM240607P00089000 | 2024-05-14 1:11PM EDT | 89.00 | 0.11 | 0.00 | 1.32 | 0.00 | - | 2 | 32 | 54.79% |
| MMM240607P00090000 | 2024-05-17 3:19PM EDT | 90.00 | 0.10 | 0.00 | 0.15 | -0.04 | -28.57% | 1 | 20 | 36.91% |
| MMM240607P00091000 | 2024-05-14 1:54PM EDT | 91.00 | 0.18 | 0.00 | 0.36 | 0.00 | - | 9 | 30 | 41.99% |
| MMM240607P00092000 | 2024-05-13 1:55PM EDT | 92.00 | 0.24 | 0.03 | 1.33 | 0.00 | - | 22 | 44 | 58.62% |
| MMM240607P00093000 | 2024-05-15 10:35AM EDT | 93.00 | 0.14 | 0.00 | 1.34 | 0.00 | - | 1 | 9 | 55.66% |
| MMM240607P00094000 | 2024-05-06 3:57PM EDT | 94.00 | 0.12 | 0.04 | 0.19 | -1.18 | -90.77% | 2 | 26 | 29.74% |
| MMM240607P00095000 | 2024-05-16 2:04PM EDT | 95.00 | 0.17 | 0.05 | 0.45 | 0.00 | - | 23 | 124 | 34.18% |
| MMM240607P00096000 | 2024-05-17 12:41PM EDT | 96.00 | 0.12 | 0.10 | 0.18 | -0.30 | -71.43% | 4 | 29 | 25.00% |
| MMM240607P00097000 | 2024-05-17 3:41PM EDT | 97.00 | 0.16 | 0.13 | 1.13 | -0.40 | -71.43% | 45 | 94 | 40.06% |
| MMM240607P00098000 | 2024-05-16 2:17PM EDT | 98.00 | 0.36 | 0.17 | 1.45 | 0.00 | - | 22 | 77 | 41.19% |
| MMM240607P00099000 | 2024-05-17 3:10PM EDT | 99.00 | 0.33 | 0.25 | 1.46 | -0.19 | -36.54% | 2 | 28 | 37.99% |
| MMM240607P00100000 | 2024-05-17 12:18PM EDT | 100.00 | 0.40 | 0.14 | 0.45 | -0.24 | -37.50% | 12 | 20 | 21.07% |
| MMM240607P00101000 | 2024-05-16 1:49PM EDT | 101.00 | 0.85 | 0.69 | 0.92 | -1.11 | -56.63% | 23 | 16 | 24.68% |
| MMM240607P00102000 | 2024-05-17 2:18PM EDT | 102.00 | 0.78 | 0.72 | 1.29 | -0.36 | -31.58% | 17 | 11 | 25.64% |
| MMM240607P00105000 | 2024-05-17 3:41PM EDT | 105.00 | 2.05 | 1.76 | 1.97 | -0.44 | -17.67% | 2 | 7 | 20.37% |
© 2024 Yahoo. All rights reserved.