UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.41 +1.96 (+2.50%) GOLD FUTURES
2,332.90 -16.20 (-0.69%) DOW
38,776.77 +187.61 (+0.49%) Bitcoin GBP
52,697.27 +326.54 (+0.62%)
3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
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 | 11.45 | 13.30 | 0.00 | - | - | 1 | 50.64% |
| MMM240705C00090000 | 2024-06-07 2:01PM EDT | 90.00 | 11.65 | 10.75 | 11.25 | 0.00 | - | 3 | 3 | 43.36% |
| MMM240705C00095000 | 2024-06-12 11:00AM EDT | 95.00 | 7.65 | 6.05 | 6.65 | 0.00 | - | 1 | 0 | 34.06% |
| MMM240705C00096000 | 2024-06-10 10:58AM EDT | 96.00 | 5.80 | 4.85 | 5.30 | 0.00 | - | - | 3 | 25.29% |
| MMM240705C00097000 | 2024-06-12 9:39AM EDT | 97.00 | 6.90 | 4.30 | 4.50 | 0.00 | - | 1 | 5 | 24.71% |
| MMM240705C00098000 | 2024-06-17 2:46PM EDT | 98.00 | 3.63 | 3.55 | 3.70 | -0.37 | -8.47% | 1 | 22 | 23.49% |
| MMM240705C00099000 | 2024-06-17 2:21PM EDT | 99.00 | 2.90 | 2.84 | 2.93 | -0.35 | -10.77% | 4 | 9 | 22.05% |
| MMM240705C00100000 | 2024-06-17 9:30AM EDT | 100.00 | 2.23 | 2.20 | 2.29 | -0.27 | -10.80% | 1 | 67 | 21.39% |
| MMM240705C00101000 | 2024-06-17 2:46PM EDT | 101.00 | 1.72 | 1.69 | 1.74 | -0.30 | -14.85% | 19 | 51 | 20.86% |
| MMM240705C00102000 | 2024-06-17 11:57AM EDT | 102.00 | 1.49 | 1.25 | 1.31 | -0.02 | -1.32% | 13 | 200 | 20.75% |
| MMM240705C00103000 | 2024-06-17 1:47PM EDT | 103.00 | 0.98 | 0.90 | 0.93 | -0.05 | -4.85% | 21 | 22 | 20.26% |
| MMM240705C00104000 | 2024-06-17 1:47PM EDT | 104.00 | 0.72 | 0.63 | 0.70 | -0.12 | -14.29% | 13 | 38 | 20.75% |
| MMM240705C00105000 | 2024-06-17 2:26PM EDT | 105.00 | 0.50 | 0.44 | 0.48 | -0.15 | -23.08% | 15 | 232 | 20.56% |
| MMM240705C00106000 | 2024-06-14 12:54PM EDT | 106.00 | 0.44 | 0.31 | 0.38 | 0.00 | - | 2 | 15 | 21.53% |
| MMM240705C00107000 | 2024-06-13 3:42PM EDT | 107.00 | 0.38 | 0.20 | 0.29 | 0.00 | - | 12 | 19 | 22.22% |
| MMM240705C00108000 | 2024-06-13 9:31AM EDT | 108.00 | 0.51 | 0.15 | 0.21 | 0.00 | - | 1 | 17 | 22.56% |
| MMM240705C00109000 | 2024-06-13 3:50PM EDT | 109.00 | 0.17 | 0.10 | 0.16 | 0.00 | - | 1 | 9 | 23.19% |
| MMM240705C00110000 | 2024-06-12 1:31PM EDT | 110.00 | 0.12 | 0.05 | 0.16 | -0.10 | -45.45% | 1 | 11 | 25.20% |
| MMM240705C00111000 | 2024-06-12 11:46AM EDT | 111.00 | 0.15 | 0.04 | 0.18 | 0.00 | - | 8 | 9 | 27.88% |
| MMM240705C00114000 | 2024-06-12 11:45AM EDT | 114.00 | 0.11 | 0.02 | 0.75 | 0.00 | - | 8 | 13 | 48.10% |
| MMM240705C00115000 | 2024-06-12 2:30PM EDT | 115.00 | 0.11 | 0.01 | 0.69 | 0.00 | - | - | 11 | 49.12% |
| MMM240705C00130000 | 2024-06-17 12:32PM EDT | 130.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 4 | 5 | 71.83% |
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 | 0.01 | 0.21 | 0.00 | - | 2 | 3 | 52.15% |
| MMM240705P00085000 | 2024-06-17 2:43PM EDT | 85.00 | 0.01 | 0.01 | 0.10 | -0.05 | -45.45% | 2 | 12 | 39.65% |
| MMM240705P00086000 | 2024-06-11 3:06PM EDT | 86.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 1 | 10 | 37.89% |
| MMM240705P00087000 | 2024-06-04 12:36PM EDT | 87.00 | 0.18 | 0.02 | 0.75 | 0.00 | - | 8 | 8 | 55.86% |
| MMM240705P00088000 | 2024-05-28 2:00PM EDT | 88.00 | 0.26 | 0.02 | 0.75 | 0.00 | - | 12 | 12 | 52.69% |
| MMM240705P00089000 | 2024-06-04 10:18AM EDT | 89.00 | 0.27 | 0.01 | 0.76 | 0.00 | - | 1 | 5 | 49.71% |
| MMM240705P00090000 | 2024-06-13 3:50PM EDT | 90.00 | 0.18 | 0.01 | 0.58 | 0.00 | - | 1 | 5 | 42.73% |
| MMM240705P00091000 | 2024-06-12 11:44AM EDT | 91.00 | 0.11 | 0.09 | 0.21 | 0.00 | - | 8 | 33 | 30.18% |
| MMM240705P00092000 | 2024-06-17 9:46AM EDT | 92.00 | 0.12 | 0.12 | 0.15 | -0.05 | -29.41% | 4 | 21 | 25.59% |
| MMM240705P00093000 | 2024-06-07 1:08PM EDT | 93.00 | 0.33 | 0.15 | 0.18 | 0.00 | - | 1 | 5 | 24.12% |
| MMM240705P00094000 | 2024-06-17 9:46AM EDT | 94.00 | 0.23 | 0.20 | 0.46 | -0.05 | -17.86% | 4 | 93 | 28.13% |
| MMM240705P00095000 | 2024-06-17 2:24PM EDT | 95.00 | 0.31 | 0.27 | 0.32 | -0.04 | -11.43% | 2 | 18 | 22.32% |
| MMM240705P00096000 | 2024-06-14 11:59AM EDT | 96.00 | 0.55 | 0.37 | 0.43 | 0.00 | - | 1 | 10 | 21.49% |
| MMM240705P00097000 | 2024-06-17 2:27PM EDT | 97.00 | 0.51 | 0.52 | 0.59 | -0.11 | -17.74% | 12 | 7 | 20.85% |
| MMM240705P00098000 | 2024-06-17 11:18AM EDT | 98.00 | 0.65 | 0.67 | 0.79 | -0.10 | -13.33% | 3 | 20 | 20.04% |
| MMM240705P00099000 | 2024-06-17 12:36PM EDT | 99.00 | 0.84 | 0.96 | 1.06 | -0.57 | -40.43% | 28 | 55 | 19.36% |
| MMM240705P00100000 | 2024-06-17 9:54AM EDT | 100.00 | 1.38 | 1.38 | 1.49 | -0.43 | -23.76% | 8 | 200 | 19.63% |
| MMM240705P00101000 | 2024-06-14 3:51PM EDT | 101.00 | 1.51 | 1.83 | 1.93 | 0.00 | - | 36 | 38 | 19.02% |
| MMM240705P00102000 | 2024-06-17 11:58AM EDT | 102.00 | 2.24 | 2.38 | 2.49 | -0.08 | -3.45% | 5 | 85 | 18.71% |
| MMM240705P00103000 | 2024-06-17 12:41PM EDT | 103.00 | 2.71 | 2.93 | 3.20 | -3.39 | -55.57% | 5 | 1 | 19.17% |
| MMM240705P00104000 | 2024-06-13 10:14AM EDT | 104.00 | 3.50 | 3.65 | 3.95 | 0.00 | - | 5 | 4 | 19.24% |
| MMM240705P00105000 | 2024-06-07 3:30PM EDT | 105.00 | 4.55 | 4.20 | 4.80 | 0.00 | - | 2 | 1 | 19.90% |
| MMM240705P00106000 | 2024-06-10 9:40AM EDT | 106.00 | 5.84 | 5.50 | 5.70 | 0.00 | - | 5 | 5 | 20.80% |
| MMM240705P00107000 | 2024-06-14 3:51PM EDT | 107.00 | 6.15 | 6.05 | 8.10 | 0.00 | - | - | 1 | 44.19% |
© 2024 Yahoo. All rights reserved.