3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM241018C00050000 | 2024-08-23 2:48PM EDT | 50.00 | 78.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| MMM241018C00065000 | 2024-07-08 9:45AM EDT | 65.00 | 37.60 | 59.50 | 61.90 | 0.00 | - | 10 | 10 | 0.00% |
| MMM241018C00070000 | 2024-08-09 11:03AM EDT | 70.00 | 54.00 | 57.20 | 61.15 | 0.00 | - | 3 | 0 | 106.74% |
| MMM241018C00075000 | 2024-08-26 10:03AM EDT | 75.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| MMM241018C00080000 | 2024-09-04 10:11AM EDT | 80.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MMM241018C00085000 | 2024-08-19 10:01AM EDT | 85.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| MMM241018C00090000 | 2024-09-03 2:49PM EDT | 90.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 0.00% |
| MMM241018C00095000 | 2024-09-06 3:50PM EDT | 95.00 | 34.54 | 0.00 | 0.00 | 0.00 | - | 4 | 3,329 | 0.00% |
| MMM241018C00100000 | 2024-09-06 2:24PM EDT | 100.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 5 | 661 | 0.00% |
| MMM241018C00105000 | 2024-09-03 9:35AM EDT | 105.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| MMM241018C00110000 | 2024-09-06 1:42PM EDT | 110.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 20 | 828 | 0.00% |
| MMM241018C00115000 | 2024-09-06 3:40PM EDT | 115.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 19 | 562 | 0.00% |
| MMM241018C00120000 | 2024-09-06 3:50PM EDT | 120.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 5 | 726 | 0.00% |
| MMM241018C00125000 | 2024-09-06 3:59PM EDT | 125.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 32 | 1,435 | 0.00% |
| MMM241018C00130000 | 2024-09-06 3:54PM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 513 | 3,889 | 0.78% |
| MMM241018C00135000 | 2024-09-06 3:56PM EDT | 135.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 596 | 9,824 | 3.13% |
| MMM241018C00140000 | 2024-09-06 3:20PM EDT | 140.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 202 | 1,060 | 6.25% |
| MMM241018C00145000 | 2024-09-06 3:11PM EDT | 145.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 28 | 479 | 6.25% |
| MMM241018C00150000 | 2024-09-04 1:26PM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 37 | 747 | 12.50% |
| MMM241018C00155000 | 2024-09-06 2:45PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| MMM241018C00160000 | 2024-08-16 1:43PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MMM241018C00165000 | 2024-08-20 12:17PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| MMM241018C00185000 | 2024-07-29 10:07AM EDT | 185.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 2 | 50.78% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM241018P00050000 | 2024-07-09 10:44AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 67 | 98.44% |
| MMM241018P00055000 | 2024-02-29 4:19PM EDT | 55.00 | 0.29 | 0.00 | 2.18 | 0.00 | - | - | 0 | 162.99% |
| MMM241018P00060000 | 2024-08-07 12:48PM EDT | 60.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 100.78% |
| MMM241018P00065000 | 2024-08-27 3:50PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 50.00% |
| MMM241018P00070000 | 2024-07-26 10:25AM EDT | 70.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 1 | 75 | 108.98% |
| MMM241018P00075000 | 2024-08-30 10:49AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
| MMM241018P00080000 | 2024-08-23 12:04PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 25.00% |
| MMM241018P00085000 | 2024-09-06 1:42PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 601 | 25.00% |
| MMM241018P00090000 | 2024-09-06 1:42PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 2,073 | 25.00% |
| MMM241018P00095000 | 2024-08-30 9:50AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,640 | 25.00% |
| MMM241018P00100000 | 2024-09-03 3:39PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,348 | 12.50% |
| MMM241018P00105000 | 2024-09-06 2:49PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 768 | 12.50% |
| MMM241018P00110000 | 2024-09-06 1:42PM EDT | 110.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 1,373 | 12.50% |
| MMM241018P00115000 | 2024-09-06 3:22PM EDT | 115.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 56 | 1,340 | 6.25% |
| MMM241018P00120000 | 2024-09-06 3:51PM EDT | 120.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 35 | 1,174 | 6.25% |
| MMM241018P00125000 | 2024-09-06 3:08PM EDT | 125.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 41 | 2,678 | 1.56% |
| MMM241018P00130000 | 2024-09-06 3:34PM EDT | 130.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 110 | 1,444 | 0.00% |
| MMM241018P00135000 | 2024-09-06 3:54PM EDT | 135.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 103 | 787 | 0.00% |
| MMM241018P00140000 | 2024-09-06 3:52PM EDT | 140.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 326 | 188 | 0.00% |
| MMM241018P00145000 | 2024-09-06 10:15AM EDT | 145.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MMM241018P00150000 | 2024-07-26 9:56AM EDT | 150.00 | 30.00 | 18.45 | 22.20 | 0.00 | - | 1 | 1 | 36.45% |
© 2024 Yahoo. All rights reserved.