3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
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 | 9.30 | 9.65 | 0.00 | - | 1 | 13 | 50.29% |
| MMM240628C00094000 | 2024-06-21 11:54AM EDT | 94.00 | 8.33 | 8.20 | 10.40 | +1.14 | +15.86% | 2 | 10 | 67.87% |
| MMM240628C00095000 | 2024-06-18 12:18PM EDT | 95.00 | 6.38 | 5.85 | 9.15 | 0.00 | - | 32 | 45 | 83.11% |
| MMM240628C00096000 | 2024-06-21 9:36AM EDT | 96.00 | 5.75 | 6.30 | 6.95 | -0.61 | -9.59% | 1 | 5 | 47.36% |
| MMM240628C00097000 | 2024-06-21 9:33AM EDT | 97.00 | 4.53 | 5.40 | 6.90 | +0.20 | +4.62% | 3 | 29 | 64.99% |
| MMM240628C00098000 | 2024-06-20 3:22PM EDT | 98.00 | 4.51 | 4.45 | 5.30 | +0.26 | +6.12% | 1 | 29 | 45.51% |
| MMM240628C00099000 | 2024-06-21 2:31PM EDT | 99.00 | 3.31 | 2.92 | 3.80 | +0.02 | +0.61% | 3 | 81 | 27.83% |
| MMM240628C00100000 | 2024-06-21 3:39PM EDT | 100.00 | 2.34 | 2.73 | 3.00 | -0.16 | -6.40% | 63 | 355 | 27.10% |
| MMM240628C00101000 | 2024-06-21 3:58PM EDT | 101.00 | 1.98 | 1.99 | 2.09 | +0.13 | +7.03% | 22 | 239 | 22.71% |
| MMM240628C00102000 | 2024-06-21 3:56PM EDT | 102.00 | 1.43 | 1.35 | 1.46 | +0.09 | +6.72% | 448 | 638 | 22.22% |
| MMM240628C00103000 | 2024-06-21 3:59PM EDT | 103.00 | 0.88 | 0.86 | 0.95 | +0.02 | +2.33% | 436 | 313 | 21.68% |
| MMM240628C00104000 | 2024-06-21 3:56PM EDT | 104.00 | 0.57 | 0.49 | 0.62 | -0.12 | -17.39% | 102 | 726 | 22.19% |
| MMM240628C00105000 | 2024-06-21 3:52PM EDT | 105.00 | 0.32 | 0.11 | 0.38 | -0.02 | -5.88% | 120 | 366 | 22.41% |
| MMM240628C00106000 | 2024-06-21 3:51PM EDT | 106.00 | 0.18 | 0.17 | 0.20 | -0.06 | -25.00% | 85 | 206 | 21.92% |
| MMM240628C00107000 | 2024-06-21 3:59PM EDT | 107.00 | 0.11 | 0.10 | 0.14 | -0.04 | -26.67% | 22 | 207 | 23.54% |
| MMM240628C00108000 | 2024-06-21 3:56PM EDT | 108.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 8 | 49 | 25.20% |
| MMM240628C00109000 | 2024-06-21 3:19PM EDT | 109.00 | 0.07 | 0.03 | 0.10 | -0.06 | -46.15% | 2 | 103 | 28.52% |
| MMM240628C00110000 | 2024-06-21 12:50PM EDT | 110.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 119 | 182 | 26.76% |
| MMM240628C00112000 | 2024-06-10 12:29PM EDT | 112.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 8 | 11 | 45.70% |
| MMM240628C00113000 | 2024-06-06 12:32PM EDT | 113.00 | 0.10 | 0.01 | 0.65 | 0.00 | - | 16 | 17 | 53.13% |
| MMM240628C00114000 | 2024-06-11 12:30PM EDT | 114.00 | 0.10 | 0.01 | 1.28 | 0.00 | - | 8 | 10 | 68.07% |
| MMM240628C00115000 | 2024-06-20 10:22AM EDT | 115.00 | 0.03 | 0.01 | 0.76 | 0.00 | - | 14 | 73 | 62.31% |
| MMM240628C00120000 | 2024-06-21 2:24PM EDT | 120.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 5 | 52.34% |
| MMM240628C00125000 | 2024-06-17 3:05PM EDT | 125.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 12 | 12 | 104.79% |
| MMM240628C00130000 | 2024-06-21 11:02AM EDT | 130.00 | 0.01 | 0.00 | 0.04 | -0.08 | -88.89% | 13 | 10 | 67.97% |
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 | 0.56 | 0.00 | - | - | 3 | 208.20% |
| MMM240628P00080000 | 2024-06-18 9:33AM EDT | 80.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 15 | 129.98% |
| MMM240628P00084000 | 2024-06-21 3:01PM EDT | 84.00 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 16 | 708 | 67.97% |
| MMM240628P00085000 | 2024-06-10 12:30PM EDT | 85.00 | 0.04 | 0.01 | 0.96 | 0.00 | - | 8 | 19 | 97.56% |
| MMM240628P00086000 | 2024-06-07 11:23AM EDT | 86.00 | 0.15 | 0.00 | 0.96 | 0.00 | - | 16 | 9 | 92.58% |
| MMM240628P00087000 | 2024-06-04 12:34PM EDT | 87.00 | 0.15 | 0.00 | 0.76 | 0.00 | - | 8 | 17 | 82.81% |
| MMM240628P00088000 | 2024-06-10 12:30PM EDT | 88.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 9 | 18 | 55.86% |
| MMM240628P00089000 | 2024-06-20 2:57PM EDT | 89.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 30 | 50 | 46.09% |
| MMM240628P00090000 | 2024-06-20 9:30AM EDT | 90.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 33 | 51.95% |
| MMM240628P00091000 | 2024-06-07 1:16PM EDT | 91.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 1 | 12 | 50.68% |
| MMM240628P00092000 | 2024-06-20 11:26AM EDT | 92.00 | 0.02 | 0.02 | 0.22 | 0.00 | - | 1 | 11 | 52.44% |
| MMM240628P00093000 | 2024-06-18 3:38PM EDT | 93.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 2 | 12 | 33.20% |
| MMM240628P00094000 | 2024-06-21 10:26AM EDT | 94.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 39 | 30.08% |
| MMM240628P00095000 | 2024-06-21 12:55PM EDT | 95.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 13 | 57 | 28.13% |
| MMM240628P00096000 | 2024-06-21 3:51PM EDT | 96.00 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 45 | 98 | 25.78% |
| MMM240628P00097000 | 2024-06-21 12:55PM EDT | 97.00 | 0.08 | 0.04 | 0.07 | -0.09 | -52.94% | 56 | 79 | 23.83% |
| MMM240628P00098000 | 2024-06-21 3:28PM EDT | 98.00 | 0.17 | 0.09 | 0.13 | -0.04 | -19.05% | 1,070 | 219 | 23.34% |
| MMM240628P00099000 | 2024-06-21 3:13PM EDT | 99.00 | 0.29 | 0.17 | 0.21 | -0.07 | -19.44% | 14 | 109 | 22.07% |
| MMM240628P00100000 | 2024-06-21 3:48PM EDT | 100.00 | 0.41 | 0.30 | 0.37 | -0.18 | -30.51% | 92 | 153 | 21.58% |
| MMM240628P00101000 | 2024-06-21 3:54PM EDT | 101.00 | 0.53 | 0.53 | 0.60 | -0.38 | -41.76% | 123 | 354 | 20.75% |
| MMM240628P00102000 | 2024-06-21 3:57PM EDT | 102.00 | 0.93 | 0.89 | 0.97 | -0.41 | -30.60% | 59 | 157 | 20.46% |
| MMM240628P00103000 | 2024-06-21 2:55PM EDT | 103.00 | 1.87 | 1.39 | 1.48 | +0.15 | +8.72% | 35 | 95 | 20.26% |
| MMM240628P00104000 | 2024-06-21 12:12PM EDT | 104.00 | 2.18 | 1.93 | 2.15 | -0.71 | -24.57% | 2 | 1 | 20.61% |
| MMM240628P00105000 | 2024-06-21 9:56AM EDT | 105.00 | 4.15 | 2.77 | 3.05 | +0.85 | +25.76% | 1 | 32 | 23.88% |
| MMM240628P00106000 | 2024-06-21 10:57AM EDT | 106.00 | 4.14 | 2.97 | 3.85 | -1.41 | -25.41% | 1 | 5 | 23.24% |
| MMM240628P00107000 | 2024-06-21 3:51PM EDT | 107.00 | 4.90 | 3.70 | 5.65 | +0.85 | +20.99% | 5 | 0 | 47.61% |
| MMM240628P00108000 | 2024-06-12 11:03AM EDT | 108.00 | 6.14 | 5.10 | 6.10 | 0.00 | - | 4 | 0 | 39.16% |
| MMM240628P00109000 | 2024-05-21 1:54PM EDT | 109.00 | 6.58 | 6.00 | 8.60 | 0.00 | - | - | 0 | 78.03% |
| MMM240628P00110000 | 2024-05-28 11:46AM EDT | 110.00 | 11.00 | 7.30 | 8.10 | 0.00 | - | 4 | 0 | 47.56% |
© 2024 Yahoo. All rights reserved.