3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510C00085000 | 2024-04-18 3:57PM EDT | 85.00 | 7.50 | 8.65 | 11.60 | 0.00 | - | - | 1 | 64.26% |
| MMM240510C00087000 | 2024-04-19 11:15AM EDT | 87.00 | 6.38 | 8.10 | 8.85 | 0.00 | - | 31 | 31 | 0.00% |
| MMM240510C00088000 | 2024-04-11 3:28PM EDT | 88.00 | 6.65 | 6.75 | 7.75 | 0.00 | - | 1 | 1 | 0.00% |
| MMM240510C00089000 | 2024-04-30 9:39AM EDT | 89.00 | 7.17 | 6.25 | 7.20 | +2.97 | +70.71% | 2 | 53 | 35.65% |
| MMM240510C00090000 | 2024-04-30 9:39AM EDT | 90.00 | 6.98 | 5.55 | 5.95 | +3.08 | +78.97% | 25 | 191 | 21.78% |
| MMM240510C00091000 | 2024-04-30 9:54AM EDT | 91.00 | 4.50 | 4.70 | 4.90 | +0.91 | +25.35% | 3 | 63 | 14.65% |
| MMM240510C00091500 | 2024-04-30 10:29AM EDT | 91.50 | 5.15 | 4.25 | 4.55 | +1.85 | +56.06% | 15 | 27 | 21.24% |
| MMM240510C00092000 | 2024-04-30 2:20PM EDT | 92.00 | 3.90 | 3.90 | 4.05 | +0.85 | +27.87% | 63 | 159 | 19.43% |
| MMM240510C00092500 | 2024-04-30 12:29PM EDT | 92.50 | 3.53 | 3.50 | 3.70 | +0.77 | +27.90% | 27 | 47 | 21.58% |
| MMM240510C00093000 | 2024-04-30 12:55PM EDT | 93.00 | 2.57 | 3.15 | 3.30 | +0.02 | +0.78% | 64 | 102 | 21.66% |
| MMM240510C00093500 | 2024-04-30 9:47AM EDT | 93.50 | 3.15 | 2.57 | 2.94 | +0.84 | +36.36% | 20 | 135 | 22.07% |
| MMM240510C00094000 | 2024-04-30 1:34PM EDT | 94.00 | 1.95 | 2.43 | 2.57 | -0.15 | -7.14% | 49 | 91 | 21.88% |
| MMM240510C00094500 | 2024-04-30 2:11PM EDT | 94.50 | 2.10 | 2.13 | 2.26 | +0.24 | +12.90% | 39 | 9 | 22.24% |
| MMM240510C00095000 | 2024-04-30 1:55PM EDT | 95.00 | 1.65 | 1.88 | 1.96 | -0.10 | -5.71% | 221 | 646 | 22.36% |
| MMM240510C00095500 | 2024-04-30 12:47PM EDT | 95.50 | 1.55 | 1.58 | 1.66 | +0.25 | +19.23% | 100 | 3 | 22.05% |
| MMM240510C00096000 | 2024-04-30 1:51PM EDT | 96.00 | 1.12 | 1.37 | 1.44 | -0.07 | -5.88% | 151 | 17 | 22.56% |
| MMM240510C00096500 | 2024-04-30 1:30PM EDT | 96.50 | 0.90 | 1.16 | 1.23 | -0.24 | -21.05% | 44 | 11 | 22.80% |
| MMM240510C00097000 | 2024-04-30 1:55PM EDT | 97.00 | 0.86 | 0.95 | 1.02 | -0.26 | -23.21% | 80 | 102 | 22.66% |
| MMM240510C00098000 | 2024-04-30 2:16PM EDT | 98.00 | 0.60 | 0.66 | 0.71 | -0.28 | -31.82% | 107 | 188 | 23.00% |
| MMM240510C00099000 | 2024-04-30 2:16PM EDT | 99.00 | 0.39 | 0.42 | 0.48 | -0.30 | -43.48% | 102 | 24 | 23.29% |
| MMM240510C00100000 | 2024-04-30 2:10PM EDT | 100.00 | 0.26 | 0.27 | 0.32 | -0.31 | -54.39% | 1,711 | 1,386 | 23.63% |
| MMM240510C00101000 | 2024-04-30 11:24AM EDT | 101.00 | 0.30 | 0.17 | 0.20 | -0.08 | -21.05% | 39 | 19 | 23.73% |
| MMM240510C00102000 | 2024-04-30 1:19PM EDT | 102.00 | 0.11 | 0.10 | 0.13 | -0.24 | -68.57% | 47 | 92 | 24.22% |
| MMM240510C00103000 | 2024-04-30 1:18PM EDT | 103.00 | 0.10 | 0.06 | 0.12 | -0.13 | -56.52% | 8 | 23 | 26.66% |
| MMM240510C00104000 | 2024-04-30 12:59PM EDT | 104.00 | 0.09 | 0.00 | 0.08 | -0.07 | -43.75% | 16 | 15 | 27.05% |
| MMM240510C00105000 | 2024-04-30 2:01PM EDT | 105.00 | 0.04 | 0.01 | 0.04 | -0.13 | -76.47% | 55 | 9 | 26.37% |
| MMM240510C00106000 | 2024-03-28 2:20PM EDT | 106.00 | 4.05 | 3.80 | 4.25 | +4.05 | - | 3 | - | 116.14% |
| MMM240510C00107000 | 2024-03-28 10:45AM EDT | 107.00 | 3.18 | 3.40 | 4.60 | +3.18 | - | 6 | - | 120.14% |
| MMM240510C00108000 | 2024-03-28 2:30PM EDT | 108.00 | 3.14 | 2.75 | 3.20 | +3.14 | - | 1 | - | 106.98% |
| MMM240510C00109000 | 2024-03-28 9:55AM EDT | 109.00 | 1.98 | 2.33 | 2.82 | +1.98 | - | 6 | - | 103.81% |
| MMM240510C00110000 | 2024-04-30 10:07AM EDT | 110.00 | 0.33 | 0.01 | 0.03 | +0.23 | +230.00% | 8 | 30 | 35.74% |
| MMM240510C00111000 | 2024-03-28 11:47AM EDT | 111.00 | 1.80 | 1.68 | 2.27 | +1.80 | - | 1 | - | 99.73% |
| MMM240510C00114000 | 2024-03-28 9:55AM EDT | 114.00 | 1.61 | 0.96 | 1.37 | +1.61 | - | 3 | - | 91.60% |
| MMM240510C00115000 | 2024-03-28 1:27PM EDT | 115.00 | 0.93 | 0.87 | 1.20 | +0.93 | - | 2 | - | 91.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00065000 | 2024-04-09 10:16AM EDT | 65.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 3 | 151.47% |
| MMM240510P00075000 | 2024-04-18 1:42PM EDT | 75.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 20 | 57.81% |
| MMM240510P00079000 | 2024-04-29 10:40AM EDT | 79.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 8 | 11 | 60.35% |
| MMM240510P00080000 | 2024-04-30 1:09PM EDT | 80.00 | 0.03 | 0.02 | 0.04 | -0.16 | -84.21% | 115 | 68 | 48.24% |
| MMM240510P00081000 | 2024-04-30 12:23PM EDT | 81.00 | 0.03 | 0.00 | 0.06 | -0.18 | -85.71% | 19 | 51 | 48.24% |
| MMM240510P00082000 | 2024-04-30 10:23AM EDT | 82.00 | 0.03 | 0.00 | 0.04 | -0.27 | -90.00% | 12 | 70 | 42.58% |
| MMM240510P00083000 | 2024-04-29 3:03PM EDT | 83.00 | 0.01 | 0.01 | 0.34 | -0.36 | -97.30% | 1 | 29 | 51.27% |
| MMM240510P00084000 | 2024-04-30 2:00PM EDT | 84.00 | 0.09 | 0.05 | 0.09 | -0.42 | -82.35% | 8 | 30 | 41.99% |
| MMM240510P00085000 | 2024-04-30 2:00PM EDT | 85.00 | 0.07 | 0.05 | 0.07 | -0.56 | -88.89% | 16 | 133 | 37.11% |
| MMM240510P00086000 | 2024-04-30 1:03PM EDT | 86.00 | 0.09 | 0.02 | 0.10 | -0.73 | -89.02% | 9 | 1,524 | 36.43% |
| MMM240510P00087000 | 2024-04-30 1:27PM EDT | 87.00 | 0.10 | 0.08 | 0.13 | -0.90 | -90.00% | 49 | 134 | 35.06% |
| MMM240510P00087500 | 2024-04-30 11:32AM EDT | 87.50 | 0.19 | 0.05 | 0.13 | -0.72 | -79.12% | 2 | 7 | 33.40% |
| MMM240510P00088000 | 2024-04-30 11:51AM EDT | 88.00 | 0.12 | 0.09 | 0.15 | -1.13 | -90.40% | 3 | 57 | 32.72% |
| MMM240510P00089000 | 2024-04-30 2:02PM EDT | 89.00 | 0.22 | 0.16 | 0.21 | -1.35 | -85.99% | 65 | 42 | 31.84% |
| MMM240510P00089500 | 2024-04-30 11:11AM EDT | 89.50 | 0.17 | 0.19 | 0.24 | -1.79 | -91.33% | 1 | 7 | 31.10% |
| MMM240510P00090000 | 2024-04-30 1:37PM EDT | 90.00 | 0.36 | 0.24 | 0.29 | -1.51 | -80.75% | 47 | 101 | 30.86% |
| MMM240510P00090500 | 2024-04-29 3:40PM EDT | 90.50 | 2.19 | 0.29 | 0.34 | 0.00 | - | 1 | 5 | 30.37% |
| MMM240510P00091000 | 2024-04-30 11:51AM EDT | 91.00 | 0.36 | 0.35 | 0.40 | -1.99 | -84.68% | 11 | 380 | 29.93% |
| MMM240510P00091500 | 2024-04-30 1:58PM EDT | 91.50 | 0.49 | 0.41 | 0.47 | -2.11 | -81.15% | 38 | 5 | 29.49% |
| MMM240510P00092000 | 2024-04-30 2:20PM EDT | 92.00 | 0.53 | 0.50 | 0.56 | -2.22 | -80.73% | 116 | 102 | 29.25% |
| MMM240510P00092500 | 2024-04-30 12:59PM EDT | 92.50 | 0.66 | 0.61 | 0.67 | -2.14 | -76.43% | 5 | 83 | 29.15% |
| MMM240510P00093000 | 2024-04-30 1:19PM EDT | 93.00 | 0.94 | 0.73 | 0.79 | -2.03 | -68.35% | 18 | 84 | 28.93% |
| MMM240510P00093500 | 2024-04-30 2:06PM EDT | 93.50 | 0.98 | 0.86 | 0.95 | -1.77 | -64.36% | 26 | 2 | 29.10% |
| MMM240510P00094000 | 2024-04-30 11:57AM EDT | 94.00 | 1.08 | 1.02 | 1.08 | -2.90 | -72.86% | 95 | 63 | 28.47% |
| MMM240510P00095000 | 2024-04-30 2:06PM EDT | 95.00 | 1.57 | 1.43 | 1.51 | -1.73 | -52.42% | 47 | 4 | 29.03% |
| MMM240510P00096000 | 2024-03-28 1:15PM EDT | 96.00 | 0.71 | 0.51 | 0.73 | +0.71 | - | 1 | - | 10.06% |
| MMM240510P00097000 | 2024-04-30 2:19PM EDT | 97.00 | 2.62 | 2.49 | 2.57 | -4.13 | -61.19% | 40 | 1 | 29.35% |
| MMM240510P00099000 | 2024-03-28 3:43PM EDT | 99.00 | 0.93 | 0.90 | 1.24 | +0.93 | - | 10 | - | 0.00% |
| MMM240510P00100000 | 2024-04-30 11:05AM EDT | 100.00 | 3.85 | 4.75 | 5.20 | -4.56 | -54.22% | 1 | 1 | 39.04% |
| MMM240510P00103000 | 2024-04-09 1:19PM EDT | 103.00 | 10.22 | 5.85 | 9.80 | 0.00 | - | - | 2 | 80.37% |
| MMM240510P00105000 | 2024-03-28 10:48AM EDT | 105.00 | 3.40 | 2.53 | 4.00 | +3.40 | - | 6 | - | 0.00% |
© 2024 Yahoo. All rights reserved.