3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426C00075000 | 2024-04-12 3:15PM EDT | 75.00 | 16.80 | 15.90 | 16.10 | 0.00 | - | 1 | 0 | 136.72% |
| MMM240426C00080000 | 2024-04-08 11:01AM EDT | 80.00 | 12.50 | 9.80 | 11.10 | 0.00 | - | 50 | 24 | 97.27% |
| MMM240426C00083000 | 2024-04-24 2:52PM EDT | 83.00 | 8.98 | 7.90 | 8.10 | 0.00 | - | 35 | 26 | 73.83% |
| MMM240426C00086000 | 2024-04-23 9:37AM EDT | 86.00 | 7.30 | 4.90 | 5.15 | 0.00 | - | 36 | 58 | 55.47% |
| MMM240426C00087000 | 2024-04-23 10:17AM EDT | 87.00 | 6.80 | 3.35 | 4.40 | 0.00 | - | 1 | 23 | 64.26% |
| MMM240426C00087500 | 2024-04-23 10:45AM EDT | 87.50 | 6.50 | 2.90 | 3.65 | 0.00 | - | 3 | 11 | 42.38% |
| MMM240426C00088000 | 2024-04-18 11:40AM EDT | 88.00 | 4.04 | 2.81 | 3.15 | 0.00 | - | 2 | 12 | 37.79% |
| MMM240426C00088500 | 2024-04-17 1:00PM EDT | 88.50 | 2.92 | 2.53 | 2.73 | 0.00 | - | - | 41 | 38.48% |
| MMM240426C00089000 | 2024-04-24 3:59PM EDT | 89.00 | 3.11 | 2.08 | 2.27 | 0.00 | - | 4 | 61 | 35.45% |
| MMM240426C00089500 | 2024-04-18 1:45PM EDT | 89.50 | 2.54 | 1.30 | 1.76 | 0.00 | - | - | 61 | 29.40% |
| MMM240426C00090000 | 2024-04-25 9:53AM EDT | 90.00 | 1.28 | 1.23 | 1.33 | -1.35 | -51.33% | 6 | 27 | 26.76% |
| MMM240426C00090500 | 2024-04-25 11:25AM EDT | 90.50 | 0.95 | 0.91 | 0.95 | -0.84 | -46.93% | 7 | 97 | 24.81% |
| MMM240426C00091000 | 2024-04-25 11:20AM EDT | 91.00 | 0.56 | 0.63 | 0.67 | -2.29 | -80.35% | 34 | 115 | 24.71% |
| MMM240426C00091500 | 2024-04-25 10:39AM EDT | 91.50 | 0.38 | 0.40 | 0.44 | -0.64 | -62.75% | 4 | 99 | 24.32% |
| MMM240426C00092000 | 2024-04-25 11:28AM EDT | 92.00 | 0.25 | 0.23 | 0.27 | -0.49 | -66.22% | 55 | 219 | 24.02% |
| MMM240426C00092500 | 2024-04-25 10:32AM EDT | 92.50 | 0.15 | 0.12 | 0.16 | -0.31 | -67.39% | 39 | 114 | 24.02% |
| MMM240426C00093000 | 2024-04-25 11:22AM EDT | 93.00 | 0.07 | 0.06 | 0.09 | -0.26 | -78.79% | 11 | 486 | 24.12% |
| MMM240426C00093500 | 2024-04-25 10:34AM EDT | 93.50 | 0.05 | 0.03 | 0.06 | -0.16 | -76.19% | 75 | 2,573 | 25.59% |
| MMM240426C00094000 | 2024-04-25 10:51AM EDT | 94.00 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 81 | 418 | 26.95% |
| MMM240426C00094500 | 2024-04-24 11:09AM EDT | 94.50 | 0.10 | 0.01 | 0.04 | 0.00 | - | 6 | 248 | 30.27% |
| MMM240426C00095000 | 2024-04-25 10:51AM EDT | 95.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 4 | 2,653 | 32.03% |
| MMM240426C00095500 | 2024-04-24 3:50PM EDT | 95.50 | 0.12 | 0.02 | 0.05 | 0.00 | - | 134 | 130 | 38.67% |
| MMM240426C00096000 | 2024-04-25 9:49AM EDT | 96.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 1,074 | 38.28% |
| MMM240426C00096500 | 2024-04-24 9:39AM EDT | 96.50 | 0.04 | 0.00 | 0.41 | 0.00 | - | 1 | 136 | 61.91% |
| MMM240426C00097000 | 2024-04-25 9:54AM EDT | 97.00 | 0.04 | 0.00 | 0.08 | +0.02 | +100.00% | 2 | 292 | 52.93% |
| MMM240426C00097500 | 2024-04-23 9:31AM EDT | 97.50 | 0.50 | 0.00 | 0.11 | 0.00 | - | 2 | 36 | 52.34% |
| MMM240426C00098000 | 2024-04-25 11:06AM EDT | 98.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 1 | 44 | 50.00% |
| MMM240426C00099000 | 2024-04-23 2:20PM EDT | 99.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 101 | 54.30% |
| MMM240426C00100000 | 2024-04-22 1:44PM EDT | 100.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 247 | 293 | 73.83% |
| MMM240426C00101000 | 2024-04-23 2:20PM EDT | 101.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 110.35% |
| MMM240426C00102000 | 2024-04-23 2:51PM EDT | 102.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 56 | 70.31% |
| MMM240426C00103000 | 2024-04-23 9:34AM EDT | 103.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 124.90% |
| MMM240426C00104000 | 2024-04-11 3:42PM EDT | 104.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 132.03% |
| MMM240426C00105000 | 2024-04-11 3:42PM EDT | 105.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 35 | 20 | 105.47% |
| MMM240426C00106000 | 2024-03-28 2:04PM EDT | 106.00 | 3.45 | 2.88 | 3.55 | +0.85 | +32.69% | 100 | 18 | 301.66% |
| MMM240426C00107000 | 2024-03-28 1:47PM EDT | 107.00 | 2.94 | 2.69 | 3.05 | +0.77 | +35.48% | 57 | 58 | 295.46% |
| MMM240426C00108000 | 2024-03-28 1:47PM EDT | 108.00 | 2.50 | 2.38 | 2.63 | +0.67 | +36.61% | 22 | 69 | 287.30% |
| MMM240426C00109000 | 2024-03-28 3:13PM EDT | 109.00 | 2.09 | 2.02 | 2.36 | +0.38 | +22.22% | 55 | 59 | 280.47% |
| MMM240426C00110000 | 2024-03-28 3:17PM EDT | 110.00 | 1.72 | 1.67 | 1.81 | +0.46 | +36.51% | 119 | 206 | 265.04% |
| MMM240426C00111000 | 2024-03-28 3:26PM EDT | 111.00 | 1.47 | 1.19 | 1.98 | +0.45 | +44.12% | 9 | 242 | 264.16% |
| MMM240426C00112000 | 2024-03-28 12:56PM EDT | 112.00 | 1.04 | 1.13 | 1.25 | +0.14 | +15.56% | 12 | 46 | 247.75% |
| MMM240426C00113000 | 2024-03-28 3:42PM EDT | 113.00 | 0.96 | 0.92 | 1.08 | +0.25 | +35.21% | 33 | 75 | 241.99% |
| MMM240426C00114000 | 2024-03-28 10:33AM EDT | 114.00 | 0.68 | 0.63 | 0.87 | +0.17 | +33.33% | 1 | 268 | 230.08% |
| MMM240426C00115000 | 2024-03-28 1:41PM EDT | 115.00 | 0.64 | 0.59 | 1.07 | +0.18 | +39.13% | 8 | 159 | 242.68% |
| MMM240426C00116000 | 2024-03-27 10:27AM EDT | 116.00 | 0.38 | 0.46 | 0.67 | 0.00 | - | 103 | 105 | 226.17% |
| MMM240426C00117000 | 2024-03-28 12:51PM EDT | 117.00 | 0.37 | 0.37 | 0.46 | +0.04 | +12.12% | 2 | 97 | 216.60% |
| MMM240426C00118000 | 2024-03-28 2:55PM EDT | 118.00 | 0.35 | 0.30 | 0.39 | +0.08 | +29.63% | 1 | 6 | 213.87% |
| MMM240426C00119000 | 2024-03-21 11:04AM EDT | 119.00 | 0.37 | 0.23 | 0.96 | 0.00 | - | - | 1 | 246.48% |
| MMM240426C00120000 | 2024-03-26 12:14PM EDT | 120.00 | 0.16 | 0.18 | 0.35 | 0.00 | - | 2 | 78 | 213.28% |
| MMM240426C00121000 | 2024-03-22 2:56PM EDT | 121.00 | 0.36 | 0.14 | 0.38 | 0.00 | - | 1 | 1 | 217.58% |
| MMM240426C00125000 | 2024-03-26 1:42PM EDT | 125.00 | 0.19 | 0.03 | 1.36 | 0.00 | - | 2 | 33 | 289.26% |
| MMM240426C00130000 | 2024-03-28 11:53AM EDT | 130.00 | 0.18 | 0.01 | 0.20 | +0.07 | +63.64% | 1 | 2 | 225.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00075000 | 2024-04-19 12:17PM EDT | 75.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 181.84% |
| MMM240426P00079000 | 2024-04-16 11:57AM EDT | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 125 | 142.77% |
| MMM240426P00080000 | 2024-04-17 12:19PM EDT | 80.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 700 | 1,223 | 83.59% |
| MMM240426P00081000 | 2024-04-19 3:09PM EDT | 81.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 117 | 172 | 123.34% |
| MMM240426P00082000 | 2024-04-19 3:07PM EDT | 82.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 290 | 100 | 113.57% |
| MMM240426P00083000 | 2024-04-23 9:54AM EDT | 83.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 124 | 103.71% |
| MMM240426P00084000 | 2024-04-22 10:56AM EDT | 84.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 48 | 81.45% |
| MMM240426P00085000 | 2024-04-23 2:20PM EDT | 85.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 118 | 83.98% |
| MMM240426P00086000 | 2024-04-23 11:57AM EDT | 86.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 70 | 65.04% |
| MMM240426P00087000 | 2024-04-25 10:09AM EDT | 87.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 132 | 36.91% |
| MMM240426P00087500 | 2024-04-22 2:50PM EDT | 87.50 | 0.09 | 0.03 | 0.07 | 0.00 | - | 25 | 69 | 35.55% |
| MMM240426P00088000 | 2024-04-24 2:19PM EDT | 88.00 | 0.10 | 0.05 | 0.08 | +0.03 | +42.86% | 1 | 458 | 32.62% |
| MMM240426P00088500 | 2024-04-24 12:48PM EDT | 88.50 | 0.11 | 0.06 | 0.10 | 0.00 | - | 15 | 79 | 30.08% |
| MMM240426P00089000 | 2024-04-25 11:20AM EDT | 89.00 | 0.15 | 0.10 | 0.13 | +0.02 | +15.38% | 22 | 1,151 | 27.74% |
| MMM240426P00089500 | 2024-04-25 11:20AM EDT | 89.50 | 0.20 | 0.15 | 0.19 | +0.07 | +53.85% | 11 | 70 | 26.27% |
| MMM240426P00090000 | 2024-04-25 11:15AM EDT | 90.00 | 0.31 | 0.26 | 0.27 | +0.14 | +82.35% | 106 | 276 | 24.51% |
| MMM240426P00090500 | 2024-04-25 10:56AM EDT | 90.50 | 0.47 | 0.38 | 0.42 | +0.21 | +80.77% | 18 | 100 | 24.02% |
| MMM240426P00091000 | 2024-04-25 11:28AM EDT | 91.00 | 0.60 | 0.60 | 0.65 | +0.23 | +62.16% | 87 | 154 | 24.37% |
| MMM240426P00091500 | 2024-04-25 11:28AM EDT | 91.50 | 0.87 | 0.87 | 0.90 | +0.35 | +67.31% | 27 | 643 | 23.15% |
| MMM240426P00092000 | 2024-04-25 11:23AM EDT | 92.00 | 1.26 | 1.17 | 1.27 | +0.57 | +82.61% | 34 | 237 | 24.41% |
| MMM240426P00092500 | 2024-04-25 11:23AM EDT | 92.50 | 1.66 | 1.55 | 1.71 | +0.67 | +67.68% | 26 | 112 | 27.25% |
| MMM240426P00093000 | 2024-04-25 10:49AM EDT | 93.00 | 2.28 | 2.01 | 2.13 | +0.73 | +47.10% | 53 | 152 | 27.64% |
| MMM240426P00093500 | 2024-04-24 3:37PM EDT | 93.50 | 1.71 | 2.26 | 2.61 | 0.00 | - | 44 | 68 | 30.66% |
| MMM240426P00094000 | 2024-04-24 3:56PM EDT | 94.00 | 2.02 | 2.77 | 3.10 | 0.00 | - | 9 | 40 | 33.99% |
| MMM240426P00094500 | 2024-04-23 11:21AM EDT | 94.50 | 1.30 | 3.40 | 3.75 | 0.00 | - | 45 | 35 | 48.93% |
| MMM240426P00095000 | 2024-04-23 12:55PM EDT | 95.00 | 1.80 | 3.65 | 4.10 | 0.00 | - | 3 | 1 | 41.99% |
| MMM240426P00096000 | 2024-03-28 1:45PM EDT | 96.00 | 0.46 | 0.38 | 0.51 | -0.45 | -49.45% | 3 | 61 | 0.00% |
| MMM240426P00097000 | 2024-03-28 2:00PM EDT | 97.00 | 0.55 | 0.44 | 0.74 | -0.29 | -34.52% | 22 | 73 | 0.00% |
| MMM240426P00098000 | 2024-03-28 3:50PM EDT | 98.00 | 0.67 | 0.59 | 0.77 | -0.30 | -30.93% | 1,509 | 42 | 0.00% |
| MMM240426P00099000 | 2024-03-28 3:51PM EDT | 99.00 | 0.77 | 0.74 | 0.85 | -0.44 | -36.36% | 16 | 36 | 0.00% |
| MMM240426P00100000 | 2024-04-24 10:51AM EDT | 100.00 | 8.00 | 8.90 | 9.10 | 0.00 | - | 4 | 4 | 53.13% |
| MMM240426P00101000 | 2024-03-28 3:37PM EDT | 101.00 | 1.17 | 1.10 | 1.25 | -0.56 | -32.37% | 9 | 93 | 0.00% |
| MMM240426P00102000 | 2024-03-28 3:37PM EDT | 102.00 | 1.43 | 1.32 | 1.68 | -0.71 | -33.18% | 75 | 62 | 0.00% |
| MMM240426P00103000 | 2024-03-28 2:55PM EDT | 103.00 | 1.80 | 1.63 | 1.81 | -0.65 | -26.53% | 127 | 1,084 | 0.00% |
| MMM240426P00104000 | 2024-03-28 3:40PM EDT | 104.00 | 2.10 | 1.99 | 2.14 | -1.41 | -40.17% | 2 | 10 | 0.00% |
| MMM240426P00105000 | 2024-03-28 1:40PM EDT | 105.00 | 2.62 | 2.27 | 2.54 | -0.91 | -25.78% | 14 | 37 | 0.00% |
| MMM240426P00106000 | 2024-03-19 1:13PM EDT | 106.00 | 3.71 | 2.82 | 3.80 | 0.00 | - | 1 | 2 | 0.00% |
| MMM240426P00107000 | 2024-03-28 10:16AM EDT | 107.00 | 3.92 | 3.30 | 3.50 | -0.53 | -11.91% | 1 | 7 | 0.00% |
| MMM240426P00108000 | 2024-03-27 10:02AM EDT | 108.00 | 5.30 | 3.85 | 5.05 | 0.00 | - | 1 | 12 | 0.00% |
| MMM240426P00109000 | 2024-03-21 12:59PM EDT | 109.00 | 3.44 | 4.35 | 4.65 | 0.00 | - | - | 2 | 0.00% |
| MMM240426P00110000 | 2024-03-18 9:57AM EDT | 110.00 | 6.08 | 4.95 | 6.35 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.