UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.95 +1.50 (+1.91%) GOLD FUTURES
2,330.70 -18.40 (-0.78%) DOW
38,766.10 +176.94 (+0.46%) Bitcoin GBP
52,382.80 +5.62 (+0.01%)
3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240628C00093000 | 2024-06-14 11:39AM EDT | 93.00 | 7.51 | 7.45 | 8.15 | 0.00 | - | 1 | 13 | 40.43% |
| MMM240628C00094000 | 2024-05-24 9:49AM EDT | 94.00 | 7.19 | 6.95 | 7.15 | +0.24 | +3.45% | 5 | 10 | 36.62% |
| MMM240628C00095000 | 2024-06-07 3:35PM EDT | 95.00 | 6.74 | 6.00 | 6.15 | 0.00 | - | 13 | 44 | 32.72% |
| MMM240628C00096000 | 2024-06-12 11:15AM EDT | 96.00 | 6.36 | 4.40 | 5.25 | 0.00 | - | 2 | 5 | 30.81% |
| MMM240628C00097000 | 2024-06-14 10:38AM EDT | 97.00 | 3.53 | 3.75 | 4.35 | 0.00 | - | 1 | 19 | 28.42% |
| MMM240628C00098000 | 2024-06-11 2:45PM EDT | 98.00 | 4.35 | 3.35 | 3.55 | 0.00 | - | 4 | 26 | 27.17% |
| MMM240628C00099000 | 2024-06-17 11:01AM EDT | 99.00 | 2.56 | 2.61 | 2.71 | +0.16 | +6.67% | 13 | 65 | 24.51% |
| MMM240628C00100000 | 2024-06-17 1:03PM EDT | 100.00 | 2.20 | 2.01 | 2.08 | +0.06 | +2.80% | 5 | 311 | 24.00% |
| MMM240628C00101000 | 2024-06-17 1:10PM EDT | 101.00 | 1.60 | 1.45 | 1.49 | -0.20 | -11.11% | 60 | 162 | 22.80% |
| MMM240628C00102000 | 2024-06-17 1:43PM EDT | 102.00 | 1.04 | 0.99 | 1.02 | -0.23 | -18.11% | 55 | 229 | 21.95% |
| MMM240628C00103000 | 2024-06-17 11:57AM EDT | 103.00 | 0.77 | 0.67 | 0.69 | -0.04 | -4.94% | 14 | 255 | 21.73% |
| MMM240628C00104000 | 2024-06-17 1:17PM EDT | 104.00 | 0.52 | 0.43 | 0.47 | -0.08 | -13.33% | 19 | 659 | 21.97% |
| MMM240628C00105000 | 2024-06-17 1:28PM EDT | 105.00 | 0.33 | 0.29 | 0.34 | -0.07 | -17.50% | 48 | 266 | 22.85% |
| MMM240628C00106000 | 2024-06-17 12:50PM EDT | 106.00 | 0.24 | 0.19 | 0.24 | -0.05 | -17.24% | 7 | 169 | 23.54% |
| MMM240628C00107000 | 2024-06-17 9:36AM EDT | 107.00 | 0.16 | 0.12 | 0.18 | -0.19 | -54.29% | 1 | 89 | 24.61% |
| MMM240628C00108000 | 2024-06-17 9:44AM EDT | 108.00 | 0.10 | 0.09 | 0.14 | -0.02 | -16.67% | 1 | 48 | 25.78% |
| MMM240628C00109000 | 2024-06-14 9:30AM EDT | 109.00 | 0.13 | 0.04 | 0.13 | 0.00 | - | 1 | 103 | 27.93% |
| MMM240628C00110000 | 2024-06-14 1:18PM EDT | 110.00 | 0.13 | 0.03 | 0.13 | 0.00 | - | 3 | 178 | 30.37% |
| MMM240628C00112000 | 2024-06-10 12:29PM EDT | 112.00 | 0.12 | 0.02 | 0.67 | 0.00 | - | 8 | 11 | 52.69% |
| MMM240628C00113000 | 2024-06-06 12:32PM EDT | 113.00 | 0.10 | 0.01 | 0.56 | 0.00 | - | 16 | 17 | 52.78% |
| MMM240628C00114000 | 2024-06-11 12:30PM EDT | 114.00 | 0.10 | 0.01 | 0.68 | 0.00 | - | 8 | 10 | 58.74% |
| MMM240628C00115000 | 2024-06-17 9:30AM EDT | 115.00 | 0.02 | 0.01 | 0.71 | -0.34 | -94.44% | 1 | 58 | 52.00% |
| MMM240628C00120000 | 2024-06-13 10:07AM EDT | 120.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 64.80% |
| MMM240628C00125000 | 2024-05-30 2:33PM EDT | 125.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 6 | 50.39% |
| MMM240628C00130000 | 2024-05-29 9:30AM EDT | 130.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 86.04% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240628P00060000 | 2024-06-12 12:49PM EDT | 60.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | - | 3 | 115.63% |
| MMM240628P00080000 | 2024-06-12 11:43AM EDT | 80.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 4 | 8 | 51.56% |
| MMM240628P00084000 | 2024-06-12 2:54PM EDT | 84.00 | 0.04 | 0.01 | 0.54 | 0.00 | - | 1 | 708 | 64.06% |
| MMM240628P00085000 | 2024-06-10 12:30PM EDT | 85.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 19 | 49.81% |
| MMM240628P00086000 | 2024-06-07 11:23AM EDT | 86.00 | 0.15 | 0.01 | 0.46 | 0.00 | - | 16 | 9 | 55.37% |
| MMM240628P00087000 | 2024-06-04 12:34PM EDT | 87.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 8 | 17 | 58.30% |
| MMM240628P00088000 | 2024-06-10 12:30PM EDT | 88.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 9 | 18 | 54.74% |
| MMM240628P00089000 | 2024-06-13 11:49AM EDT | 89.00 | 0.04 | 0.02 | 0.75 | 0.00 | - | 1 | 32 | 51.37% |
| MMM240628P00090000 | 2024-06-07 2:00PM EDT | 90.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 2 | 33 | 41.21% |
| MMM240628P00091000 | 2024-06-07 1:16PM EDT | 91.00 | 0.08 | 0.00 | 0.51 | 0.00 | - | 1 | 12 | 48.00% |
| MMM240628P00092000 | 2024-06-14 3:39PM EDT | 92.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 4 | 9 | 32.13% |
| MMM240628P00093000 | 2024-06-14 3:39PM EDT | 93.00 | 0.12 | 0.02 | 0.12 | 0.00 | - | 4 | 10 | 27.64% |
| MMM240628P00094000 | 2024-06-14 1:00PM EDT | 94.00 | 0.14 | 0.10 | 0.13 | 0.00 | - | 3 | 38 | 25.10% |
| MMM240628P00095000 | 2024-06-17 1:10PM EDT | 95.00 | 0.16 | 0.14 | 0.18 | -0.01 | -5.88% | 4 | 52 | 23.88% |
| MMM240628P00096000 | 2024-06-17 12:54PM EDT | 96.00 | 0.21 | 0.22 | 0.26 | -0.29 | -58.00% | 4 | 118 | 22.90% |
| MMM240628P00097000 | 2024-06-14 3:47PM EDT | 97.00 | 0.35 | 0.32 | 0.37 | 0.00 | - | 1 | 75 | 21.83% |
| MMM240628P00098000 | 2024-06-17 12:54PM EDT | 98.00 | 0.46 | 0.49 | 0.52 | -0.14 | -23.33% | 21 | 201 | 20.61% |
| MMM240628P00099000 | 2024-06-17 11:51AM EDT | 99.00 | 0.68 | 0.72 | 0.77 | -0.04 | -5.56% | 20 | 81 | 20.02% |
| MMM240628P00100000 | 2024-06-17 1:07PM EDT | 100.00 | 0.95 | 1.07 | 1.10 | -0.34 | -26.36% | 36 | 96 | 19.24% |
| MMM240628P00101000 | 2024-06-17 12:27PM EDT | 101.00 | 1.31 | 1.51 | 1.56 | -0.39 | -22.94% | 24 | 308 | 18.82% |
| MMM240628P00102000 | 2024-06-17 12:12PM EDT | 102.00 | 1.93 | 2.08 | 2.14 | -0.04 | -2.03% | 9 | 103 | 18.46% |
| MMM240628P00103000 | 2024-06-11 2:34PM EDT | 103.00 | 2.70 | 2.75 | 2.82 | 0.00 | - | 6 | 79 | 17.90% |
| MMM240628P00104000 | 2024-05-23 3:01PM EDT | 104.00 | 5.02 | 3.50 | 3.65 | 0.00 | - | 10 | 1 | 18.36% |
| MMM240628P00105000 | 2024-06-14 11:09AM EDT | 105.00 | 5.10 | 4.35 | 4.50 | 0.00 | - | 1 | 14 | 17.58% |
| MMM240628P00106000 | 2024-06-14 1:59PM EDT | 106.00 | 5.55 | 5.30 | 5.45 | 0.00 | - | 28 | 5 | 18.46% |
| MMM240628P00107000 | 2024-05-20 10:25AM EDT | 107.00 | 4.05 | 5.75 | 6.35 | 0.00 | - | 37 | 0 | 0.00% |
| MMM240628P00108000 | 2024-06-12 11:03AM EDT | 108.00 | 6.14 | 7.20 | 7.35 | 0.00 | - | 4 | 0 | 0.00% |
| MMM240628P00109000 | 2024-05-21 1:54PM EDT | 109.00 | 6.58 | 8.15 | 9.40 | 0.00 | - | - | 0 | 51.03% |
| MMM240628P00110000 | 2024-05-28 11:46AM EDT | 110.00 | 11.00 | 9.00 | 9.80 | 0.00 | - | 4 | 0 | 40.97% |
© 2024 Yahoo. All rights reserved.