3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240726C00095000 | 2024-06-18 9:38AM EDT | 95.00 | 7.95 | 8.40 | 8.95 | 0.00 | - | 1 | 2 | 35.11% |
| MMM240726C00099000 | 2024-06-13 3:27PM EDT | 99.00 | 5.05 | 5.35 | 7.35 | 0.00 | - | 3 | 2 | 44.17% |
| MMM240726C00100000 | 2024-06-20 10:01AM EDT | 100.00 | 4.22 | 4.70 | 6.40 | 0.00 | - | 1 | 13 | 40.96% |
| MMM240726C00101000 | 2024-06-21 3:29PM EDT | 101.00 | 3.80 | 4.05 | 4.80 | +0.96 | +33.80% | 3 | 19 | 32.39% |
| MMM240726C00102000 | 2024-06-21 1:05PM EDT | 102.00 | 3.60 | 3.15 | 4.70 | +0.46 | +14.65% | 4 | 39 | 35.67% |
| MMM240726C00103000 | 2024-06-21 1:16PM EDT | 103.00 | 2.73 | 2.86 | 3.95 | +0.05 | +1.87% | 1 | 10 | 33.50% |
| MMM240726C00104000 | 2024-06-21 12:50PM EDT | 104.00 | 2.29 | 2.41 | 2.75 | +0.20 | +9.57% | 1 | 60 | 27.43% |
| MMM240726C00105000 | 2024-06-21 12:41PM EDT | 105.00 | 2.17 | 1.87 | 2.49 | +0.11 | +5.34% | 5 | 51 | 28.48% |
| MMM240726C00106000 | 2024-06-21 12:15PM EDT | 106.00 | 2.23 | 1.62 | 1.98 | +0.45 | +25.28% | 2 | 25 | 27.14% |
| MMM240726C00107000 | 2024-06-17 1:15PM EDT | 107.00 | 1.08 | 1.41 | 1.75 | 0.00 | - | 2 | 9 | 27.81% |
| MMM240726C00108000 | 2024-06-21 3:19PM EDT | 108.00 | 1.11 | 0.94 | 1.34 | -0.18 | -13.95% | 3 | 72 | 26.49% |
| MMM240726C00109000 | 2024-06-21 3:38PM EDT | 109.00 | 0.92 | 0.96 | 1.67 | +0.07 | +8.24% | 6 | 19 | 31.93% |
| MMM240726C00110000 | 2024-06-21 12:57PM EDT | 110.00 | 0.88 | 0.76 | 1.04 | +0.05 | +6.02% | 26 | 74 | 27.84% |
| MMM240726C00111000 | 2024-06-21 12:08PM EDT | 111.00 | 0.67 | 0.61 | 1.08 | -0.58 | -46.40% | 4 | 8 | 30.32% |
| MMM240726C00115000 | 2024-06-21 3:50PM EDT | 115.00 | 0.30 | 0.27 | 0.54 | -0.06 | -16.67% | 8 | 20 | 30.49% |
| MMM240726C00125000 | 2024-06-12 1:09PM EDT | 125.00 | 0.08 | 0.00 | 1.38 | 0.00 | - | - | 2 | 58.25% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240726P00088000 | 2024-06-21 12:46PM EDT | 88.00 | 0.16 | 0.16 | 0.27 | -0.20 | -55.56% | 8 | 6 | 32.32% |
| MMM240726P00090000 | 2024-06-20 11:56AM EDT | 90.00 | 0.39 | 0.28 | 0.33 | 0.00 | - | 3 | 18 | 29.88% |
| MMM240726P00091000 | 2024-06-20 10:13AM EDT | 91.00 | 0.45 | 0.33 | 1.12 | 0.00 | - | 5 | 12 | 40.41% |
| MMM240726P00092000 | 2024-06-14 10:10AM EDT | 92.00 | 0.75 | 0.39 | 0.71 | 0.00 | - | 2 | 3 | 32.35% |
| MMM240726P00093000 | 2024-06-21 9:31AM EDT | 93.00 | 0.59 | 0.47 | 0.79 | -0.03 | -4.84% | 11 | 5 | 31.18% |
| MMM240726P00094000 | 2024-06-17 3:23PM EDT | 94.00 | 0.96 | 0.58 | 0.80 | 0.00 | - | 1 | 14 | 28.96% |
| MMM240726P00095000 | 2024-06-20 12:16PM EDT | 95.00 | 0.93 | 0.70 | 0.92 | 0.00 | - | 6 | 20 | 28.05% |
| MMM240726P00096000 | 2024-06-21 3:00PM EDT | 96.00 | 1.01 | 0.84 | 0.98 | -0.22 | -17.89% | 1 | 6 | 26.25% |
| MMM240726P00097000 | 2024-06-20 1:54PM EDT | 97.00 | 1.30 | 1.03 | 1.18 | 0.00 | - | 1 | 18 | 25.78% |
| MMM240726P00098000 | 2024-06-20 10:07AM EDT | 98.00 | 1.62 | 1.04 | 1.70 | 0.00 | - | 1 | 2 | 27.98% |
| MMM240726P00099000 | 2024-06-20 3:56PM EDT | 99.00 | 1.90 | 1.50 | 1.79 | 0.00 | - | 4 | 12 | 25.76% |
| MMM240726P00100000 | 2024-06-21 11:59AM EDT | 100.00 | 1.98 | 1.53 | 2.08 | -0.32 | -13.91% | 5 | 14 | 25.05% |
| MMM240726P00101000 | 2024-06-21 2:37PM EDT | 101.00 | 2.40 | 1.60 | 2.82 | -0.29 | -10.78% | 1 | 24 | 27.64% |
| MMM240726P00102000 | 2024-06-12 3:06PM EDT | 102.00 | 3.35 | 1.84 | 2.83 | 0.00 | - | - | 1 | 23.94% |
| MMM240726P00103000 | 2024-06-17 10:43AM EDT | 103.00 | 4.33 | 2.62 | 3.30 | 0.00 | - | 2 | 7 | 23.54% |
| MMM240726P00105000 | 2024-06-10 2:23PM EDT | 105.00 | 5.59 | 3.20 | 4.70 | 0.00 | - | - | 2 | 25.22% |
| MMM240726P00106000 | 2024-06-12 2:00PM EDT | 106.00 | 6.00 | 3.90 | 5.40 | 0.00 | - | - | 2 | 25.54% |
© 2024 Yahoo. All rights reserved.