3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240621C00050000 | 2023-07-24 10:30AM EDT | 50.00 | 54.53 | 48.55 | 49.55 | 0.00 | - | 4 | 0 | 63.14% |
| MMM240621C00060000 | 2023-08-23 1:07PM EDT | 60.00 | 40.22 | 37.10 | 38.50 | 0.00 | - | 4 | 4 | 44.47% |
| MMM240621C00065000 | 2023-08-23 1:07PM EDT | 65.00 | 35.72 | 32.40 | 33.90 | 0.00 | - | 6 | 10 | 41.46% |
| MMM240621C00070000 | 2023-09-22 9:40AM EDT | 70.00 | 29.09 | 28.25 | 29.30 | -0.91 | -3.03% | 4 | 59 | 38.03% |
| MMM240621C00075000 | 2023-09-06 1:40PM EDT | 75.00 | 32.80 | 24.10 | 24.90 | 0.00 | - | 2 | 53 | 35.27% |
| MMM240621C00080000 | 2023-09-19 10:58AM EDT | 80.00 | 23.10 | 19.95 | 20.80 | 0.00 | - | 10 | 66 | 33.23% |
| MMM240621C00085000 | 2023-09-18 2:45PM EDT | 85.00 | 20.00 | 16.25 | 17.05 | 0.00 | - | 5 | 107 | 31.67% |
| MMM240621C00090000 | 2023-09-19 11:55AM EDT | 90.00 | 15.48 | 12.80 | 13.55 | 0.00 | - | 16 | 311 | 29.96% |
| MMM240621C00095000 | 2023-09-22 1:43PM EDT | 95.00 | 10.05 | 9.75 | 10.55 | -8.45 | -45.68% | 1 | 135 | 28.78% |
| MMM240621C00100000 | 2023-09-22 2:50PM EDT | 100.00 | 7.50 | 7.20 | 8.00 | -0.56 | -6.95% | 4 | 363 | 27.78% |
| MMM240621C00105000 | 2023-09-21 10:58AM EDT | 105.00 | 6.25 | 5.15 | 5.90 | 0.00 | - | 3 | 402 | 26.93% |
| MMM240621C00110000 | 2023-09-22 11:48AM EDT | 110.00 | 4.00 | 3.60 | 4.20 | -0.50 | -11.11% | 1 | 644 | 26.10% |
| MMM240621C00115000 | 2023-09-21 11:07AM EDT | 115.00 | 2.77 | 2.60 | 3.05 | -0.28 | -9.18% | 1 | 352 | 25.94% |
| MMM240621C00120000 | 2023-09-22 3:53PM EDT | 120.00 | 2.06 | 1.62 | 2.17 | -0.04 | -1.90% | 11 | 550 | 25.76% |
| MMM240621C00125000 | 2023-09-22 9:59AM EDT | 125.00 | 1.31 | 1.14 | 1.53 | -0.22 | -14.38% | 3 | 220 | 25.65% |
| MMM240621C00130000 | 2023-09-22 2:50PM EDT | 130.00 | 1.00 | 0.81 | 1.13 | -0.23 | -18.70% | 10 | 219 | 25.97% |
| MMM240621C00135000 | 2023-09-22 10:00AM EDT | 135.00 | 0.69 | 0.52 | 0.89 | -0.11 | -13.75% | 5 | 180 | 26.65% |
| MMM240621C00140000 | 2023-09-20 3:54PM EDT | 140.00 | 0.50 | 0.40 | 0.76 | -0.10 | -16.67% | 2 | 698 | 27.75% |
| MMM240621C00145000 | 2023-09-07 2:00PM EDT | 145.00 | 0.87 | 0.21 | 0.68 | 0.00 | - | 2 | 61 | 29.00% |
| MMM240621C00150000 | 2023-09-21 11:37AM EDT | 150.00 | 0.29 | 0.25 | 0.36 | 0.00 | - | 11 | 535 | 27.32% |
| MMM240621C00155000 | 2023-09-13 1:39PM EDT | 155.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 2 | 121 | 31.76% |
| MMM240621C00160000 | 2023-09-13 11:08AM EDT | 160.00 | 0.19 | 0.00 | 0.65 | -0.08 | -29.63% | 5 | 41 | 33.91% |
| MMM240621C00165000 | 2023-09-13 12:17PM EDT | 165.00 | 0.18 | 0.00 | 0.62 | 0.00 | - | 3 | 222 | 35.18% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240621P00050000 | 2023-09-12 1:03PM EDT | 50.00 | 0.15 | 0.08 | 0.53 | 0.00 | - | 1 | 28 | 45.90% |
| MMM240621P00055000 | 2023-09-19 10:27AM EDT | 55.00 | 0.33 | 0.03 | 0.78 | 0.00 | - | 2 | 90 | 43.60% |
| MMM240621P00060000 | 2023-09-19 10:26AM EDT | 60.00 | 0.50 | 0.37 | 0.96 | 0.00 | - | 2 | 81 | 39.88% |
| MMM240621P00065000 | 2023-09-12 11:12AM EDT | 65.00 | 0.48 | 0.76 | 1.00 | 0.00 | - | 2 | 145 | 34.79% |
| MMM240621P00070000 | 2023-09-20 3:09PM EDT | 70.00 | 1.05 | 1.22 | 1.49 | 0.00 | - | 2 | 408 | 33.23% |
| MMM240621P00075000 | 2023-09-21 11:51AM EDT | 75.00 | 1.73 | 1.80 | 2.13 | 0.00 | - | 1 | 265 | 31.55% |
| MMM240621P00080000 | 2023-09-21 10:00AM EDT | 80.00 | 2.49 | 2.56 | 3.20 | 0.00 | - | 1 | 739 | 30.87% |
| MMM240621P00085000 | 2023-09-22 3:53PM EDT | 85.00 | 3.82 | 3.60 | 4.00 | +0.47 | +14.03% | 52 | 905 | 27.97% |
| MMM240621P00090000 | 2023-09-21 3:11PM EDT | 90.00 | 5.02 | 5.05 | 5.65 | 0.00 | - | 3 | 572 | 27.16% |
| MMM240621P00095000 | 2023-09-22 2:11PM EDT | 95.00 | 7.00 | 6.95 | 7.50 | +0.25 | +3.70% | 1 | 871 | 25.71% |
| MMM240621P00100000 | 2023-09-22 3:08PM EDT | 100.00 | 9.08 | 9.30 | 10.00 | -0.12 | -1.30% | 3 | 756 | 24.93% |
| MMM240621P00105000 | 2023-09-12 3:44PM EDT | 105.00 | 7.59 | 12.05 | 13.15 | 0.00 | - | 29 | 574 | 24.77% |
| MMM240621P00110000 | 2023-09-22 11:33AM EDT | 110.00 | 15.74 | 15.55 | 16.50 | +1.25 | +8.63% | 3 | 676 | 23.91% |
| MMM240621P00115000 | 2023-09-13 11:50AM EDT | 115.00 | 14.55 | 19.25 | 20.65 | 0.00 | - | 11 | 52 | 24.63% |
| MMM240621P00120000 | 2023-09-22 2:40PM EDT | 120.00 | 23.79 | 23.35 | 24.90 | +2.29 | +10.65% | 4 | 64 | 24.81% |
| MMM240621P00125000 | 2023-08-29 10:43AM EDT | 125.00 | 20.38 | 28.00 | 29.55 | 0.00 | - | 12 | 49 | 26.00% |
| MMM240621P00130000 | 2023-08-22 2:55PM EDT | 130.00 | 31.65 | 32.40 | 33.55 | 0.00 | - | 11 | 19 | 22.25% |
| MMM240621P00135000 | 2023-08-21 1:55PM EDT | 135.00 | 36.02 | 35.65 | 36.95 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00140000 | 2023-08-21 1:36PM EDT | 140.00 | 40.90 | 40.50 | 41.90 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00145000 | 2023-07-07 1:40PM EDT | 145.00 | 46.80 | 39.80 | 41.80 | 0.00 | - | 2 | 13 | 0.00% |
| MMM240621P00150000 | 2023-07-12 1:17PM EDT | 150.00 | 48.50 | 45.65 | 47.75 | 0.00 | - | 4 | 8 | 0.00% |
| MMM240621P00155000 | 2023-09-14 9:45AM EDT | 155.00 | 53.00 | 57.25 | 58.90 | 0.00 | - | 1 | 1 | 34.92% |
| MMM240621P00160000 | 2023-04-03 10:02AM EDT | 160.00 | 55.25 | 56.80 | 59.00 | 0.00 | - | 1 | 33 | 0.00% |
| MMM240621P00165000 | 2023-04-11 1:05PM EDT | 165.00 | 61.15 | 64.55 | 66.30 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
