3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240621C00050000 | 2024-02-14 4:52PM EDT | 50.00 | 42.50 | 53.20 | 58.00 | 0.00 | - | 2 | 0 | 277.30% |
| MMM240621C00055000 | 2023-10-03 3:48PM EDT | 55.00 | 34.10 | 36.50 | 38.05 | 0.00 | - | - | 1 | 73.63% |
| MMM240621C00060000 | 2024-03-14 12:29PM EDT | 60.00 | 44.05 | 44.75 | 48.80 | 0.00 | - | 1 | 2 | 233.23% |
| MMM240621C00065000 | 2023-11-14 2:02PM EDT | 65.00 | 30.03 | 41.75 | 43.15 | 0.00 | - | 2 | 7 | 214.60% |
| MMM240621C00070000 | 2024-02-27 12:01PM EDT | 70.00 | 22.19 | 34.90 | 38.85 | 0.00 | - | 3 | 3 | 186.35% |
| MMM240621C00075000 | 2024-04-18 2:33PM EDT | 75.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MMM240621C00080000 | 2024-03-21 9:51AM EDT | 80.00 | 29.12 | 25.15 | 28.00 | 0.00 | - | 2 | 101 | 142.36% |
| MMM240621C00085000 | 2024-04-17 1:07PM EDT | 85.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 0.00% |
| MMM240621C00090000 | 2024-04-18 3:53PM EDT | 90.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 33 | 200 | 0.00% |
| MMM240621C00095000 | 2024-04-18 2:44PM EDT | 95.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 12 | 388 | 1.56% |
| MMM240621C00100000 | 2024-04-18 1:05PM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 60 | 760 | 6.25% |
| MMM240621C00105000 | 2024-04-18 9:37AM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 2,659 | 6.25% |
| MMM240621C00110000 | 2024-04-18 9:41AM EDT | 110.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 12.50% |
| MMM240621C00115000 | 2024-04-12 12:49PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 12.50% |
| MMM240621C00120000 | 2024-04-16 11:03AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 44 | 12.50% |
| MMM240621C00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MMM240621C00130000 | 2024-03-28 10:44AM EDT | 130.00 | 0.27 | 0.22 | 0.51 | +0.02 | +8.00% | 1 | 352 | 51.07% |
| MMM240621C00135000 | 2024-03-28 3:57PM EDT | 135.00 | 0.26 | 0.08 | 0.26 | +0.02 | +8.33% | 2 | 359 | 48.78% |
| MMM240621C00140000 | 2024-03-27 10:52AM EDT | 140.00 | 0.17 | 0.01 | 1.40 | 0.00 | - | 2 | 717 | 63.21% |
| MMM240621C00145000 | 2024-03-27 10:52AM EDT | 145.00 | 0.15 | 0.00 | 2.19 | 0.00 | - | 2 | 85 | 73.88% |
| MMM240621C00150000 | 2024-03-25 1:24PM EDT | 150.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 8 | 394 | 51.56% |
| MMM240621C00155000 | 2024-02-15 12:09PM EDT | 155.00 | 0.09 | 0.00 | 1.78 | 0.00 | - | 3 | 96 | 77.98% |
| MMM240621C00160000 | 2024-01-23 1:14PM EDT | 160.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 57 | 69.34% |
| MMM240621C00165000 | 2024-03-18 10:27AM EDT | 165.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 5 | 216 | 66.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240621P00045000 | 2024-03-04 1:58PM EDT | 45.00 | 0.04 | 0.00 | 0.79 | 0.00 | - | 2 | 11 | 96.39% |
| MMM240621P00050000 | 2024-03-14 3:49PM EDT | 50.00 | 0.03 | 0.00 | 1.34 | 0.00 | - | 1 | 59 | 93.26% |
| MMM240621P00055000 | 2024-03-14 3:48PM EDT | 55.00 | 0.08 | 0.05 | 0.22 | 0.00 | - | 1 | 105 | 59.96% |
| MMM240621P00060000 | 2024-03-27 10:51AM EDT | 60.00 | 0.12 | 0.00 | 0.94 | 0.00 | - | 2 | 153 | 63.97% |
| MMM240621P00065000 | 2024-03-27 2:04PM EDT | 65.00 | 0.11 | 0.04 | 0.45 | 0.00 | - | 4 | 234 | 53.32% |
| MMM240621P00070000 | 2024-04-18 2:59PM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| MMM240621P00075000 | 2024-04-18 1:07PM EDT | 75.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| MMM240621P00080000 | 2024-04-18 1:17PM EDT | 80.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 6 | 267 | 6.25% |
| MMM240621P00085000 | 2024-04-18 3:55PM EDT | 85.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 44 | 301 | 3.13% |
| MMM240621P00090000 | 2024-04-18 2:33PM EDT | 90.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 46 | 415 | 1.56% |
| MMM240621P00095000 | 2024-04-18 3:53PM EDT | 95.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 9 | 450 | 0.00% |
| MMM240621P00100000 | 2024-04-17 3:50PM EDT | 100.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| MMM240621P00105000 | 2024-04-04 1:52PM EDT | 105.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MMM240621P00110000 | 2024-03-28 2:57PM EDT | 110.00 | 6.70 | 6.40 | 8.70 | -1.18 | -14.97% | 161 | 988 | 0.00% |
| MMM240621P00115000 | 2024-03-27 9:50AM EDT | 115.00 | 12.00 | 9.75 | 10.55 | 0.00 | - | 1 | 34 | 0.00% |
| MMM240621P00120000 | 2024-03-26 11:32AM EDT | 120.00 | 17.45 | 13.15 | 15.30 | 0.00 | - | 1 | 11 | 0.00% |
| MMM240621P00125000 | 2024-01-23 1:17PM EDT | 125.00 | 30.92 | 31.40 | 34.70 | 0.00 | - | 3 | 0 | 61.43% |
| MMM240621P00130000 | 2024-03-27 11:31AM EDT | 130.00 | 25.59 | 22.30 | 25.55 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00135000 | 2024-03-27 12:03PM EDT | 135.00 | 30.85 | 27.05 | 30.55 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00140000 | 2024-03-28 2:00PM EDT | 140.00 | 33.90 | 32.55 | 35.85 | +2.18 | +6.87% | 1 | 0 | 0.00% |
| MMM240621P00145000 | 2023-12-28 4:27PM EDT | 145.00 | 34.95 | 48.15 | 51.50 | 0.00 | - | 4 | 1 | 0.00% |
| MMM240621P00150000 | 2024-02-06 3:10PM EDT | 150.00 | 57.40 | 55.60 | 59.50 | 0.00 | - | 2 | 0 | 81.57% |
| MMM240621P00155000 | 2024-02-23 2:15PM EDT | 155.00 | 62.27 | 45.65 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00160000 | 2024-02-06 3:09PM EDT | 160.00 | 67.30 | 65.60 | 69.50 | 0.00 | - | 6 | 0 | 89.06% |
| MMM240621P00165000 | 2023-11-17 11:55AM EDT | 165.00 | 68.65 | 57.00 | 59.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.