3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240802C00094000 | 2024-06-25 9:44AM EDT | 94.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240802C00095000 | 2024-07-01 10:15AM EDT | 95.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240802C00096000 | 2024-06-20 11:42AM EDT | 96.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240802C00097000 | 2024-07-01 2:14PM EDT | 97.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MMM240802C00098000 | 2024-06-28 2:27PM EDT | 98.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240802C00099000 | 2024-07-01 12:09PM EDT | 99.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MMM240802C00100000 | 2024-07-02 12:53PM EDT | 100.00 | 3.80 | 0.00 | 0.00 | -2.40 | -38.71% | 1 | 0 | 0.00% |
| MMM240802C00101000 | 2024-07-02 9:30AM EDT | 101.00 | 3.35 | 0.00 | 0.00 | +0.16 | +5.02% | 1 | 0 | 0.00% |
| MMM240802C00102000 | 2024-07-01 12:18PM EDT | 102.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| MMM240802C00103000 | 2024-07-02 11:14AM EDT | 103.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MMM240802C00104000 | 2024-07-01 3:32PM EDT | 104.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MMM240802C00105000 | 2024-07-02 3:55PM EDT | 105.00 | 1.67 | 0.00 | 0.00 | -0.15 | -8.24% | 8 | 0 | 3.13% |
| MMM240802C00106000 | 2024-07-02 2:07PM EDT | 106.00 | 1.46 | 0.00 | 0.00 | -0.01 | -0.68% | 3 | 0 | 3.13% |
| MMM240802C00107000 | 2024-07-02 3:49PM EDT | 107.00 | 1.42 | 0.00 | 0.00 | -0.41 | -22.40% | 11 | 0 | 3.13% |
| MMM240802C00108000 | 2024-07-02 3:52PM EDT | 108.00 | 1.15 | 0.00 | 0.00 | +0.10 | +9.52% | 2 | 0 | 6.25% |
| MMM240802C00109000 | 2024-07-02 3:54PM EDT | 109.00 | 0.92 | 0.00 | 0.00 | +0.08 | +9.52% | 9 | 0 | 6.25% |
| MMM240802C00110000 | 2024-07-01 2:14PM EDT | 110.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MMM240802C00111000 | 2024-07-02 3:45PM EDT | 111.00 | 0.63 | 0.00 | 0.00 | +0.04 | +6.78% | 1 | 0 | 6.25% |
| MMM240802C00112000 | 2024-07-02 10:11AM EDT | 112.00 | 0.52 | 0.00 | 0.00 | -0.33 | -38.82% | 7 | 0 | 6.25% |
| MMM240802C00113000 | 2024-07-02 3:32PM EDT | 113.00 | 0.42 | 0.00 | 0.00 | -0.34 | -44.74% | 66 | 0 | 6.25% |
| MMM240802C00114000 | 2024-07-01 10:48AM EDT | 114.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MMM240802C00115000 | 2024-07-02 1:03PM EDT | 115.00 | 0.22 | 0.00 | 0.00 | -0.20 | -47.62% | 11 | 0 | 12.50% |
| MMM240802C00120000 | 2024-06-27 12:10PM EDT | 120.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240802P00080000 | 2024-06-21 10:20AM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MMM240802P00085000 | 2024-07-02 9:58AM EDT | 85.00 | 0.18 | 0.00 | 0.00 | -0.03 | -14.29% | 1 | 0 | 12.50% |
| MMM240802P00088000 | 2024-07-02 10:53AM EDT | 88.00 | 0.24 | 0.00 | 0.00 | +0.02 | +9.09% | 100 | 0 | 12.50% |
| MMM240802P00089000 | 2024-07-01 3:59PM EDT | 89.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM240802P00090000 | 2024-07-01 3:00PM EDT | 90.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MMM240802P00091000 | 2024-07-02 12:42PM EDT | 91.00 | 0.48 | 0.00 | 0.00 | -0.03 | -5.88% | 65 | 0 | 6.25% |
| MMM240802P00092000 | 2024-07-02 10:14AM EDT | 92.00 | 0.51 | 0.00 | 0.00 | -0.08 | -13.56% | 1 | 0 | 6.25% |
| MMM240802P00093000 | 2024-07-02 9:30AM EDT | 93.00 | 0.68 | 0.00 | 0.00 | -0.02 | -2.86% | 3 | 0 | 6.25% |
| MMM240802P00094000 | 2024-07-01 3:30PM EDT | 94.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM240802P00095000 | 2024-07-02 3:52PM EDT | 95.00 | 0.85 | 0.00 | 0.00 | -0.21 | -19.81% | 1 | 0 | 6.25% |
| MMM240802P00096000 | 2024-07-02 2:40PM EDT | 96.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MMM240802P00097000 | 2024-07-01 11:00AM EDT | 97.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 3.13% |
| MMM240802P00098000 | 2024-07-02 9:37AM EDT | 98.00 | 1.87 | 0.00 | 0.00 | -0.01 | -0.53% | 2 | 0 | 3.13% |
| MMM240802P00099000 | 2024-07-01 3:32PM EDT | 99.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| MMM240802P00100000 | 2024-07-02 3:17PM EDT | 100.00 | 2.37 | 0.00 | 0.00 | -0.36 | -13.19% | 104 | 0 | 1.56% |
| MMM240802P00101000 | 2024-07-02 2:29PM EDT | 101.00 | 2.85 | 0.00 | 0.00 | -0.35 | -10.94% | 1 | 0 | 0.78% |
| MMM240802P00102000 | 2024-07-01 3:56PM EDT | 102.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MMM240802P00103000 | 2024-07-01 1:44PM EDT | 103.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| MMM240802P00104000 | 2024-06-27 12:09PM EDT | 104.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240802P00105000 | 2024-06-28 10:48AM EDT | 105.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240802P00106000 | 2024-06-27 10:17AM EDT | 106.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240802P00108000 | 2024-06-27 3:09PM EDT | 108.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240802P00109000 | 2024-06-27 1:59PM EDT | 109.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240802P00112000 | 2024-06-20 9:58AM EDT | 112.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240802P00113000 | 2024-06-27 3:09PM EDT | 113.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.