3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240712C00086000 | 2024-06-13 3:39PM EDT | 86.00 | 15.64 | 16.30 | 17.00 | 0.00 | - | 5 | 5 | 56.89% |
| MMM240712C00089000 | 2024-06-11 2:41PM EDT | 89.00 | 12.75 | 13.35 | 14.10 | 0.00 | - | - | 3 | 50.54% |
| MMM240712C00091000 | 2024-06-03 9:51AM EDT | 91.00 | 10.25 | 11.35 | 12.05 | 0.00 | - | 1 | 1 | 43.70% |
| MMM240712C00094000 | 2024-06-07 2:25PM EDT | 94.00 | 8.15 | 8.65 | 9.10 | 0.00 | - | 2 | 3 | 35.84% |
| MMM240712C00095000 | 2024-06-21 10:48AM EDT | 95.00 | 7.70 | 7.65 | 8.15 | +2.30 | +42.59% | 1 | 1 | 33.67% |
| MMM240712C00096000 | 2024-06-12 12:07PM EDT | 96.00 | 6.65 | 5.80 | 8.80 | 0.00 | - | 7 | 11 | 52.34% |
| MMM240712C00097000 | 2024-06-18 12:18PM EDT | 97.00 | 5.18 | 5.70 | 7.85 | 0.00 | - | 31 | 33 | 48.98% |
| MMM240712C00098000 | 2024-06-21 3:29PM EDT | 98.00 | 4.68 | 5.15 | 6.70 | -0.35 | -6.96% | 2 | 15 | 43.20% |
| MMM240712C00099000 | 2024-06-21 3:55PM EDT | 99.00 | 4.29 | 4.00 | 4.70 | +1.01 | +30.79% | 3 | 9 | 27.71% |
| MMM240712C00100000 | 2024-06-20 3:44PM EDT | 100.00 | 3.40 | 2.92 | 4.60 | 0.00 | - | 42 | 42 | 33.74% |
| MMM240712C00101000 | 2024-06-21 2:02PM EDT | 101.00 | 2.83 | 2.87 | 4.05 | +0.28 | +10.98% | 7 | 23 | 34.01% |
| MMM240712C00102000 | 2024-06-21 2:41PM EDT | 102.00 | 2.16 | 2.25 | 2.50 | -0.24 | -10.00% | 7 | 129 | 23.51% |
| MMM240712C00103000 | 2024-06-21 2:32PM EDT | 103.00 | 1.71 | 1.76 | 2.01 | -0.14 | -7.57% | 12 | 58 | 23.43% |
| MMM240712C00104000 | 2024-06-21 3:58PM EDT | 104.00 | 1.38 | 1.36 | 1.55 | -0.11 | -7.38% | 3 | 2,016 | 22.93% |
| MMM240712C00105000 | 2024-06-21 3:40PM EDT | 105.00 | 0.90 | 1.01 | 1.22 | -0.24 | -21.05% | 7 | 77 | 23.10% |
| MMM240712C00106000 | 2024-06-21 11:57AM EDT | 106.00 | 0.78 | 0.71 | 0.92 | +0.01 | +1.30% | 8 | 28 | 22.93% |
| MMM240712C00107000 | 2024-06-21 3:15PM EDT | 107.00 | 0.46 | 0.36 | 0.71 | -0.11 | -19.30% | 171 | 20 | 23.19% |
| MMM240712C00108000 | 2024-06-20 2:31PM EDT | 108.00 | 0.48 | 0.37 | 0.46 | 0.00 | - | 8 | 21 | 22.12% |
| MMM240712C00109000 | 2024-06-21 2:17PM EDT | 109.00 | 0.27 | 0.13 | 0.35 | -0.12 | -30.77% | 1 | 4 | 22.56% |
| MMM240712C00110000 | 2024-06-21 3:55PM EDT | 110.00 | 0.22 | 0.19 | 0.24 | -0.03 | -12.00% | 80 | 16 | 22.36% |
| MMM240712C00111000 | 2024-06-21 3:53PM EDT | 111.00 | 0.15 | 0.14 | 0.19 | 0.00 | - | 6 | 45 | 23.10% |
| MMM240712C00115000 | 2024-06-07 1:44PM EDT | 115.00 | 0.15 | 0.03 | 1.34 | 0.00 | - | 1 | 1 | 52.86% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240712P00085000 | 2024-06-05 10:47AM EDT | 85.00 | 0.18 | 0.01 | 0.06 | 0.00 | - | 2 | 22 | 37.60% |
| MMM240712P00086000 | 2024-06-03 12:05PM EDT | 86.00 | 0.23 | 0.01 | 0.75 | 0.00 | - | 5 | 5 | 50.49% |
| MMM240712P00090000 | 2024-06-18 12:50PM EDT | 90.00 | 0.12 | 0.04 | 0.43 | 0.00 | - | 16 | 28 | 41.26% |
| MMM240712P00091000 | 2024-06-18 12:50PM EDT | 91.00 | 0.17 | 0.05 | 0.58 | 0.00 | - | 16 | 132 | 42.04% |
| MMM240712P00092000 | 2024-06-21 11:57AM EDT | 92.00 | 0.14 | 0.06 | 0.16 | -0.08 | -36.36% | 52 | 145 | 28.22% |
| MMM240712P00093000 | 2024-06-18 11:39AM EDT | 93.00 | 0.19 | 0.12 | 0.83 | -0.03 | -13.64% | 4 | 159 | 40.97% |
| MMM240712P00094000 | 2024-06-21 9:41AM EDT | 94.00 | 0.32 | 0.16 | 0.20 | -0.93 | -74.40% | 50 | 58 | 24.90% |
| MMM240712P00095000 | 2024-06-11 3:30PM EDT | 95.00 | 0.58 | 0.02 | 0.26 | 0.00 | - | 1 | 19 | 24.07% |
| MMM240712P00096000 | 2024-06-20 10:14AM EDT | 96.00 | 0.44 | 0.21 | 0.34 | 0.00 | - | 1 | 8 | 23.24% |
| MMM240712P00097000 | 2024-06-21 3:11PM EDT | 97.00 | 0.52 | 0.23 | 0.45 | -0.08 | -13.33% | 10 | 27 | 22.56% |
| MMM240712P00098000 | 2024-06-21 10:20AM EDT | 98.00 | 0.52 | 0.44 | 0.59 | -0.54 | -50.94% | 2 | 78 | 21.83% |
| MMM240712P00099000 | 2024-06-21 12:57PM EDT | 99.00 | 0.74 | 0.64 | 0.85 | -0.28 | -27.45% | 1 | 12 | 22.10% |
| MMM240712P00100000 | 2024-06-21 3:56PM EDT | 100.00 | 0.98 | 0.73 | 1.02 | -0.58 | -37.18% | 14 | 94 | 20.56% |
| MMM240712P00101000 | 2024-06-21 1:24PM EDT | 101.00 | 1.39 | 1.19 | 1.39 | -0.78 | -35.94% | 6 | 39 | 20.66% |
| MMM240712P00102000 | 2024-06-21 3:14PM EDT | 102.00 | 1.99 | 1.52 | 1.77 | -0.05 | -2.45% | 14 | 42 | 20.04% |
| MMM240712P00103000 | 2024-06-21 3:25PM EDT | 103.00 | 2.55 | 1.98 | 2.70 | -0.30 | -10.53% | 15 | 54 | 24.24% |
| MMM240712P00105000 | 2024-06-12 9:51AM EDT | 105.00 | 3.35 | 3.25 | 4.45 | 0.00 | - | - | 2 | 29.88% |
| MMM240712P00110000 | 2024-06-07 1:29PM EDT | 110.00 | 9.22 | 7.35 | 7.90 | 0.00 | - | 3 | 3 | 23.54% |
© 2024 Yahoo. All rights reserved.