3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM241115C00050000 | 2024-08-21 12:37PM EDT | 50.00 | 79.33 | 84.50 | 85.50 | 0.00 | - | 2 | 2 | 118.36% |
| MMM241115C00070000 | 2024-07-11 10:13AM EDT | 70.00 | 34.00 | 52.80 | 56.70 | 0.00 | - | 2 | 3 | 0.00% |
| MMM241115C00075000 | 2024-07-29 9:58AM EDT | 75.00 | 50.80 | 56.05 | 59.70 | 0.00 | - | 1 | 2 | 0.00% |
| MMM241115C00080000 | 2024-09-16 12:39PM EDT | 80.00 | 54.94 | 54.35 | 56.00 | 0.00 | - | 12 | 15 | 72.61% |
| MMM241115C00085000 | 2024-07-24 10:19AM EDT | 85.00 | 20.68 | 44.65 | 47.45 | 0.00 | - | 10 | 18 | 0.00% |
| MMM241115C00090000 | 2024-08-23 3:59PM EDT | 90.00 | 40.96 | 43.90 | 47.50 | 0.00 | - | 1 | 67 | 69.26% |
| MMM241115C00095000 | 2024-09-19 10:50AM EDT | 95.00 | 39.40 | 39.05 | 42.65 | 0.00 | - | 1 | 237 | 63.92% |
| MMM241115C00100000 | 2024-09-16 1:41PM EDT | 100.00 | 36.12 | 33.60 | 37.00 | 0.00 | - | 3 | 390 | 69.46% |
| MMM241115C00105000 | 2024-09-18 1:10PM EDT | 105.00 | 29.63 | 28.70 | 32.95 | 0.00 | - | 1 | 606 | 69.25% |
| MMM241115C00110000 | 2024-09-20 11:00AM EDT | 110.00 | 25.53 | 26.00 | 26.45 | -0.02 | -0.08% | 1 | 1,813 | 48.05% |
| MMM241115C00115000 | 2024-09-20 9:45AM EDT | 115.00 | 20.35 | 21.45 | 21.85 | -0.01 | -0.05% | 12 | 492 | 43.68% |
| MMM241115C00120000 | 2024-09-19 11:14AM EDT | 120.00 | 16.07 | 17.10 | 17.40 | 0.00 | - | 2 | 1,254 | 39.50% |
| MMM241115C00125000 | 2024-09-20 12:58PM EDT | 125.00 | 13.04 | 11.90 | 13.35 | -0.11 | -0.84% | 1 | 1,951 | 36.52% |
| MMM241115C00130000 | 2024-09-20 3:50PM EDT | 130.00 | 9.11 | 9.50 | 9.75 | -0.04 | -0.44% | 5 | 1,084 | 34.09% |
| MMM241115C00135000 | 2024-09-20 3:53PM EDT | 135.00 | 6.50 | 6.45 | 6.70 | +0.35 | +5.69% | 39 | 3,623 | 32.06% |
| MMM241115C00140000 | 2024-09-20 3:35PM EDT | 140.00 | 4.12 | 4.15 | 4.30 | +0.12 | +3.00% | 22 | 1,614 | 30.43% |
| MMM241115C00145000 | 2024-09-20 3:54PM EDT | 145.00 | 2.51 | 2.42 | 2.64 | +0.15 | +6.36% | 208 | 652 | 29.58% |
| MMM241115C00150000 | 2024-09-20 3:47PM EDT | 150.00 | 1.38 | 1.40 | 1.57 | 0.00 | - | 32 | 2,981 | 29.24% |
| MMM241115C00155000 | 2024-09-19 11:07AM EDT | 155.00 | 0.75 | 0.72 | 1.00 | 0.00 | - | 3 | 252 | 29.99% |
| MMM241115C00160000 | 2024-09-20 11:21AM EDT | 160.00 | 0.40 | 0.41 | 0.65 | -0.04 | -9.09% | 5 | 100 | 30.91% |
| MMM241115C00165000 | 2024-09-19 2:49PM EDT | 165.00 | 0.21 | 0.10 | 0.59 | 0.00 | - | 1 | 26 | 34.16% |
| MMM241115C00170000 | 2024-09-20 1:16PM EDT | 170.00 | 0.20 | 0.03 | 0.36 | -0.04 | -16.67% | 1 | 3 | 34.25% |
| MMM241115C00175000 | 2024-09-19 2:49PM EDT | 175.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 67 | 33.94% |
| MMM241115C00180000 | 2024-08-09 10:47AM EDT | 180.00 | 0.16 | 0.00 | 0.29 | 0.00 | - | 2 | 1 | 39.21% |
| MMM241115C00185000 | 2024-08-06 1:40PM EDT | 185.00 | 0.14 | 0.00 | 1.28 | 0.00 | - | - | 0 | 57.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM241115P00060000 | 2024-06-24 10:09AM EDT | 60.00 | 0.14 | 0.01 | 2.20 | 0.00 | - | 2 | 0 | 129.83% |
| MMM241115P00065000 | 2024-08-02 3:57PM EDT | 65.00 | 0.07 | 0.01 | 2.10 | 0.00 | - | 2 | 6 | 117.33% |
| MMM241115P00070000 | 2024-08-22 9:31AM EDT | 70.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 74.22% |
| MMM241115P00075000 | 2024-08-27 1:05PM EDT | 75.00 | 0.09 | 0.03 | 0.14 | 0.00 | - | 2 | 11 | 63.67% |
| MMM241115P00080000 | 2024-09-12 12:07PM EDT | 80.00 | 0.13 | 0.04 | 0.32 | 0.00 | - | 2 | 70 | 63.67% |
| MMM241115P00085000 | 2024-09-12 1:50PM EDT | 85.00 | 0.13 | 0.06 | 0.33 | 0.00 | - | 4 | 113 | 57.72% |
| MMM241115P00090000 | 2024-09-12 3:09PM EDT | 90.00 | 0.17 | 0.15 | 0.32 | 0.00 | - | 5 | 1,948 | 52.93% |
| MMM241115P00095000 | 2024-09-18 10:04AM EDT | 95.00 | 0.25 | 0.11 | 0.45 | 0.00 | - | 100 | 426 | 52.69% |
| MMM241115P00100000 | 2024-09-12 12:54PM EDT | 100.00 | 0.50 | 0.14 | 0.55 | 0.00 | - | 2 | 596 | 48.15% |
| MMM241115P00105000 | 2024-09-20 2:02PM EDT | 105.00 | 0.37 | 0.35 | 0.62 | -0.03 | -7.50% | 3 | 1,158 | 42.77% |
| MMM241115P00110000 | 2024-09-20 12:22PM EDT | 110.00 | 0.63 | 0.44 | 0.72 | 0.00 | - | 1 | 299 | 37.70% |
| MMM241115P00115000 | 2024-09-20 3:51PM EDT | 115.00 | 1.02 | 0.83 | 1.10 | 0.00 | - | 8 | 334 | 35.25% |
| MMM241115P00120000 | 2024-09-20 3:29PM EDT | 120.00 | 1.60 | 1.52 | 1.79 | -0.07 | -4.19% | 31 | 1,059 | 33.72% |
| MMM241115P00125000 | 2024-09-20 2:43PM EDT | 125.00 | 2.39 | 2.33 | 2.70 | -0.35 | -12.77% | 18 | 1,949 | 31.49% |
| MMM241115P00130000 | 2024-09-20 3:20PM EDT | 130.00 | 3.99 | 3.85 | 3.95 | -0.03 | -0.75% | 68 | 1,007 | 28.96% |
| MMM241115P00135000 | 2024-09-20 1:51PM EDT | 135.00 | 5.93 | 5.80 | 5.95 | -0.38 | -6.02% | 9 | 1,010 | 27.45% |
| MMM241115P00140000 | 2024-09-19 3:42PM EDT | 140.00 | 9.10 | 8.40 | 8.70 | 0.00 | - | 12 | 509 | 26.38% |
| MMM241115P00145000 | 2024-09-18 1:37PM EDT | 145.00 | 13.15 | 11.65 | 14.15 | 0.00 | - | 1 | 148 | 36.41% |
| MMM241115P00150000 | 2024-09-12 2:21PM EDT | 150.00 | 19.35 | 13.90 | 17.75 | 0.00 | - | 1 | 31 | 35.32% |
| MMM241115P00185000 | 2024-09-05 3:15PM EDT | 185.00 | 53.53 | 48.35 | 52.25 | 0.00 | - | - | 0 | 64.21% |
© 2024 Yahoo. All rights reserved.