3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240705C00088000 | 2024-06-05 9:31AM EDT | 88.00 | 11.68 | 14.20 | 14.95 | 0.00 | - | - | 1 | 61.23% |
| MMM240705C00090000 | 2024-06-07 2:01PM EDT | 90.00 | 11.65 | 12.20 | 13.05 | 0.00 | - | 3 | 3 | 57.03% |
| MMM240705C00095000 | 2024-06-12 11:00AM EDT | 95.00 | 7.65 | 6.75 | 8.65 | 0.00 | - | 1 | 0 | 50.44% |
| MMM240705C00096000 | 2024-06-18 2:28PM EDT | 96.00 | 5.20 | 6.60 | 7.75 | 0.00 | - | 3 | 3 | 47.93% |
| MMM240705C00097000 | 2024-06-12 9:39AM EDT | 97.00 | 6.90 | 5.25 | 6.75 | 0.00 | - | 1 | 5 | 43.60% |
| MMM240705C00098000 | 2024-06-20 9:47AM EDT | 98.00 | 4.30 | 4.75 | 5.55 | 0.00 | - | 1 | 23 | 36.16% |
| MMM240705C00099000 | 2024-06-21 3:40PM EDT | 99.00 | 3.60 | 3.45 | 4.20 | -0.20 | -5.26% | 6 | 13 | 26.44% |
| MMM240705C00100000 | 2024-06-21 11:02AM EDT | 100.00 | 2.94 | 3.15 | 3.60 | -0.31 | -9.54% | 3 | 71 | 27.86% |
| MMM240705C00101000 | 2024-06-21 3:26PM EDT | 101.00 | 2.04 | 2.42 | 2.58 | -0.29 | -12.45% | 5 | 58 | 22.66% |
| MMM240705C00102000 | 2024-06-21 3:13PM EDT | 102.00 | 1.50 | 1.82 | 1.99 | -0.18 | -10.71% | 34 | 234 | 22.39% |
| MMM240705C00103000 | 2024-06-21 3:50PM EDT | 103.00 | 1.25 | 1.32 | 1.50 | -0.01 | -0.79% | 122 | 44 | 22.29% |
| MMM240705C00104000 | 2024-06-21 3:12PM EDT | 104.00 | 0.73 | 0.92 | 1.03 | -0.19 | -20.65% | 10 | 57 | 21.29% |
| MMM240705C00105000 | 2024-06-21 12:47PM EDT | 105.00 | 0.64 | 0.62 | 2.39 | 0.00 | - | 16 | 247 | 43.75% |
| MMM240705C00106000 | 2024-06-21 3:59PM EDT | 106.00 | 0.43 | 0.41 | 0.62 | -0.01 | -2.27% | 12 | 28 | 23.39% |
| MMM240705C00107000 | 2024-06-21 10:10AM EDT | 107.00 | 0.24 | 0.26 | 0.35 | -0.10 | -29.41% | 500 | 26 | 21.78% |
| MMM240705C00108000 | 2024-06-21 3:59PM EDT | 108.00 | 0.22 | 0.20 | 0.22 | +0.07 | +46.67% | 12 | 18 | 21.58% |
| MMM240705C00109000 | 2024-06-13 3:50PM EDT | 109.00 | 0.17 | 0.11 | 0.18 | 0.00 | - | 1 | 9 | 23.05% |
| MMM240705C00110000 | 2024-06-21 10:38AM EDT | 110.00 | 0.13 | 0.05 | 0.12 | 0.00 | - | 2 | 14 | 23.24% |
| MMM240705C00111000 | 2024-06-12 11:46AM EDT | 111.00 | 0.15 | 0.04 | 0.15 | 0.00 | - | 8 | 9 | 26.76% |
| MMM240705C00114000 | 2024-06-12 11:45AM EDT | 114.00 | 0.11 | 0.02 | 1.32 | 0.00 | - | 8 | 13 | 61.40% |
| MMM240705C00115000 | 2024-06-12 2:30PM EDT | 115.00 | 0.11 | 0.02 | 0.69 | 0.00 | - | - | 11 | 51.81% |
| MMM240705C00130000 | 2024-06-17 12:32PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 53.91% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240705P00080000 | 2024-06-17 11:13AM EDT | 80.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 2 | 3 | 105.86% |
| MMM240705P00085000 | 2024-06-17 2:43PM EDT | 85.00 | 0.01 | 0.02 | 0.08 | 0.00 | - | 2 | 12 | 48.24% |
| MMM240705P00086000 | 2024-06-11 3:06PM EDT | 86.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 10 | 48.05% |
| MMM240705P00087000 | 2024-06-04 12:36PM EDT | 87.00 | 0.18 | 0.01 | 1.29 | 0.00 | - | 8 | 8 | 67.38% |
| MMM240705P00088000 | 2024-05-28 2:00PM EDT | 88.00 | 0.26 | 0.02 | 0.70 | 0.00 | - | 12 | 12 | 54.64% |
| MMM240705P00089000 | 2024-06-04 10:18AM EDT | 89.00 | 0.27 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 60.35% |
| MMM240705P00090000 | 2024-06-20 9:30AM EDT | 90.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 5 | 10 | 42.09% |
| MMM240705P00091000 | 2024-06-21 3:59PM EDT | 91.00 | 0.07 | 0.04 | 0.20 | -0.03 | -30.00% | 2 | 26 | 39.21% |
| MMM240705P00092000 | 2024-06-18 12:49PM EDT | 92.00 | 0.10 | 0.03 | 0.95 | 0.00 | - | 8 | 14 | 56.47% |
| MMM240705P00093000 | 2024-06-21 12:44PM EDT | 93.00 | 0.07 | 0.04 | 1.29 | -0.26 | -78.79% | 8 | 5 | 59.23% |
| MMM240705P00094000 | 2024-06-18 12:18PM EDT | 94.00 | 0.17 | 0.05 | 0.34 | 0.00 | - | 1 | 89 | 34.96% |
| MMM240705P00095000 | 2024-06-21 2:05PM EDT | 95.00 | 0.13 | 0.09 | 0.12 | -0.05 | -27.78% | 51 | 49 | 24.51% |
| MMM240705P00096000 | 2024-06-21 10:28AM EDT | 96.00 | 0.19 | 0.13 | 0.16 | -0.07 | -26.92% | 2 | 15 | 23.24% |
| MMM240705P00097000 | 2024-06-21 3:47PM EDT | 97.00 | 0.24 | 0.18 | 0.22 | -0.04 | -14.29% | 15 | 20 | 22.17% |
| MMM240705P00098000 | 2024-06-21 2:56PM EDT | 98.00 | 0.39 | 0.07 | 0.32 | 0.00 | - | 152 | 25 | 21.39% |
| MMM240705P00099000 | 2024-06-21 2:38PM EDT | 99.00 | 0.51 | 0.20 | 0.46 | -0.40 | -43.96% | 11 | 101 | 20.61% |
| MMM240705P00100000 | 2024-06-21 3:49PM EDT | 100.00 | 0.73 | 0.46 | 0.65 | -0.17 | -18.89% | 29 | 217 | 19.78% |
| MMM240705P00101000 | 2024-06-21 2:56PM EDT | 101.00 | 1.16 | 0.74 | 1.13 | -0.01 | -0.85% | 18 | 45 | 21.88% |
| MMM240705P00102000 | 2024-06-21 2:36PM EDT | 102.00 | 1.49 | 1.21 | 1.32 | -0.41 | -21.58% | 205 | 113 | 18.87% |
| MMM240705P00103000 | 2024-06-21 1:38PM EDT | 103.00 | 1.90 | 1.60 | 1.86 | -0.59 | -23.69% | 1 | 14 | 19.14% |
| MMM240705P00104000 | 2024-06-20 10:09AM EDT | 104.00 | 3.10 | 2.22 | 2.53 | 0.00 | - | 3 | 7 | 19.83% |
| MMM240705P00105000 | 2024-06-07 3:30PM EDT | 105.00 | 4.55 | 2.84 | 4.15 | 0.00 | - | 2 | 1 | 32.62% |
| MMM240705P00106000 | 2024-06-10 9:40AM EDT | 106.00 | 5.84 | 3.15 | 4.35 | 0.00 | - | 5 | 5 | 25.34% |
| MMM240705P00107000 | 2024-06-20 3:46PM EDT | 107.00 | 5.35 | 3.85 | 4.90 | 0.00 | - | 1 | 0 | 20.51% |
© 2024 Yahoo. All rights reserved.