3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240719C00050000 | 2024-02-14 4:52PM EDT | 50.00 | 42.50 | 53.10 | 57.90 | 0.00 | - | 2 | 0 | 241.09% |
| MMM240719C00065000 | 2024-03-13 10:10AM EDT | 65.00 | 37.40 | 40.05 | 44.00 | 0.00 | - | 1 | 0 | 183.96% |
| MMM240719C00070000 | 2024-03-15 9:38AM EDT | 70.00 | 34.50 | 35.20 | 39.00 | 0.00 | - | 10 | 13 | 164.39% |
| MMM240719C00075000 | 2024-03-12 9:31AM EDT | 75.00 | 26.30 | 30.35 | 34.25 | 0.00 | - | 1 | 1 | 146.97% |
| MMM240719C00080000 | 2024-04-16 1:40PM EDT | 80.00 | 12.95 | 13.00 | 15.10 | 0.00 | - | 3 | 42 | 47.61% |
| MMM240719C00085000 | 2024-04-19 3:30PM EDT | 85.00 | 9.80 | 8.90 | 10.00 | 0.00 | - | 3 | 34 | 35.35% |
| MMM240719C00090000 | 2024-04-26 2:59PM EDT | 90.00 | 5.90 | 5.75 | 6.00 | +0.40 | +7.27% | 7 | 131 | 28.94% |
| MMM240719C00095000 | 2024-04-26 3:49PM EDT | 95.00 | 3.40 | 3.30 | 4.50 | +0.05 | +1.49% | 171 | 630 | 33.33% |
| MMM240719C00100000 | 2024-04-26 2:17PM EDT | 100.00 | 1.68 | 0.53 | 1.78 | +0.06 | +3.70% | 89 | 987 | 26.17% |
| MMM240719C00105000 | 2024-04-26 2:45PM EDT | 105.00 | 0.80 | 0.60 | 0.87 | +0.11 | +15.94% | 60 | 869 | 25.88% |
| MMM240719C00110000 | 2024-04-26 1:55PM EDT | 110.00 | 0.35 | 0.30 | 0.38 | +0.05 | +16.67% | 10 | 580 | 25.49% |
| MMM240719C00115000 | 2024-04-24 3:22PM EDT | 115.00 | 0.22 | 0.00 | 2.29 | 0.00 | - | 18 | 97 | 49.94% |
| MMM240719C00120000 | 2024-04-26 3:17PM EDT | 120.00 | 0.10 | 0.01 | 0.47 | -0.06 | -37.50% | 20 | 21 | 35.94% |
| MMM240719C00125000 | 2024-04-22 12:29PM EDT | 125.00 | 0.12 | 0.00 | 2.18 | 0.00 | - | 2 | 4 | 59.62% |
| MMM240719C00130000 | 2024-03-20 2:58PM EDT | 130.00 | 0.52 | 0.36 | 0.65 | 0.00 | - | 9 | 44 | 46.95% |
| MMM240719C00135000 | 2024-04-04 1:11PM EDT | 135.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 15 | 15 | 56.84% |
| MMM240719C00140000 | 2024-04-11 2:03PM EDT | 140.00 | 0.30 | 0.00 | 0.04 | 0.00 | - | 2 | 1 | 35.35% |
| MMM240719C00145000 | 2024-03-27 10:57AM EDT | 145.00 | 0.19 | 0.00 | 1.22 | 0.00 | - | 2 | 39 | 56.89% |
| MMM240719C00150000 | 2024-03-27 11:03AM EDT | 150.00 | 0.19 | 0.00 | 0.96 | 0.00 | - | 2 | 3 | 57.42% |
| MMM240719C00155000 | 2024-03-27 11:04AM EDT | 155.00 | 0.14 | 0.00 | 0.96 | 0.00 | - | 2 | 6 | 60.35% |
| MMM240719C00160000 | 2024-03-27 11:05AM EDT | 160.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 54.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240719P00050000 | 2024-04-17 3:41PM EDT | 50.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 52 | 53 | 90.82% |
| MMM240719P00055000 | 2024-03-07 12:14PM EDT | 55.00 | 0.16 | 0.00 | 1.21 | 0.00 | - | 2 | 4 | 68.85% |
| MMM240719P00060000 | 2024-03-08 3:25PM EDT | 60.00 | 0.21 | 0.00 | 0.96 | 0.00 | - | 2 | 35 | 56.06% |
| MMM240719P00065000 | 2024-04-05 12:53PM EDT | 65.00 | 0.24 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 58.40% |
| MMM240719P00070000 | 2024-04-23 12:42PM EDT | 70.00 | 0.23 | 0.00 | 1.46 | 0.00 | - | 1 | 52 | 52.73% |
| MMM240719P00075000 | 2024-04-25 11:04AM EDT | 75.00 | 0.55 | 0.18 | 0.51 | 0.00 | - | 1 | 34 | 31.30% |
| MMM240719P00080000 | 2024-04-26 11:42AM EDT | 80.00 | 0.90 | 0.85 | 1.13 | -0.14 | -13.46% | 82 | 124 | 30.20% |
| MMM240719P00085000 | 2024-04-26 1:04PM EDT | 85.00 | 1.73 | 1.71 | 1.91 | -0.30 | -14.78% | 86 | 735 | 26.81% |
| MMM240719P00090000 | 2024-04-26 3:12PM EDT | 90.00 | 3.30 | 2.94 | 3.50 | -0.20 | -5.71% | 169 | 855 | 25.05% |
| MMM240719P00095000 | 2024-04-26 2:13PM EDT | 95.00 | 5.80 | 5.85 | 6.05 | -0.25 | -4.13% | 126 | 677 | 23.96% |
| MMM240719P00100000 | 2024-04-18 2:34PM EDT | 100.00 | 10.37 | 8.20 | 9.75 | 0.00 | - | 1 | 3 | 24.79% |
| MMM240719P00105000 | 2024-03-28 10:08AM EDT | 105.00 | 4.93 | 4.35 | 4.55 | -0.32 | -6.10% | 1 | 347 | 0.00% |
| MMM240719P00110000 | 2024-04-08 10:16AM EDT | 110.00 | 18.00 | 17.25 | 19.85 | 0.00 | - | 35 | 19 | 39.11% |
| MMM240719P00115000 | 2024-03-20 12:13PM EDT | 115.00 | 10.00 | 10.10 | 10.85 | 0.00 | - | 1 | 86 | 0.00% |
| MMM240719P00120000 | 2024-03-06 3:42PM EDT | 120.00 | 27.90 | 13.25 | 15.45 | 0.00 | - | 23 | 15 | 0.00% |
| MMM240719P00125000 | 2024-03-27 10:33AM EDT | 125.00 | 20.44 | 17.65 | 20.20 | 0.00 | - | 20 | 20 | 0.00% |
| MMM240719P00130000 | 2023-12-26 4:42PM EDT | 130.00 | 22.50 | 32.60 | 36.60 | 0.00 | - | 6 | 4 | 0.00% |
| MMM240719P00135000 | 2024-02-05 10:30AM EDT | 135.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240719P00140000 | 2024-02-02 2:24PM EDT | 140.00 | 45.65 | 46.15 | 50.20 | 0.00 | - | 2 | 0 | 71.51% |
| MMM240719P00150000 | 2024-03-19 2:27PM EDT | 150.00 | 45.20 | 42.10 | 45.70 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240719P00160000 | 2024-03-18 10:10AM EDT | 160.00 | 54.35 | 52.35 | 55.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.