3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240524C00060000 | 2024-04-16 11:05AM EDT | 60.00 | 30.46 | 37.65 | 41.50 | 0.00 | - | - | 0 | 123.05% |
| MMM240524C00085000 | 2024-04-19 1:04PM EDT | 85.00 | 8.32 | 13.90 | 16.60 | 0.00 | - | 1 | 24 | 61.01% |
| MMM240524C00088000 | 2024-04-18 10:06AM EDT | 88.00 | 6.00 | 10.95 | 13.30 | 0.00 | - | - | 29 | 66.46% |
| MMM240524C00089000 | 2024-04-25 1:01PM EDT | 89.00 | 4.45 | 10.20 | 11.20 | 0.00 | - | 21 | 62 | 47.51% |
| MMM240524C00090000 | 2024-04-30 12:49PM EDT | 90.00 | 8.50 | 8.90 | 10.90 | +2.75 | +47.83% | 1 | 40 | 54.00% |
| MMM240524C00091000 | 2024-04-30 2:51PM EDT | 91.00 | 6.10 | 8.10 | 9.30 | 0.00 | - | 5 | 46 | 42.51% |
| MMM240524C00092000 | 2024-04-30 11:40AM EDT | 92.00 | 5.14 | 7.40 | 8.40 | 0.00 | - | 7 | 13 | 40.53% |
| MMM240524C00093000 | 2024-04-30 2:45PM EDT | 93.00 | 4.40 | 6.25 | 7.15 | 0.00 | - | 17 | 38 | 33.89% |
| MMM240524C00094000 | 2024-05-01 10:33AM EDT | 94.00 | 6.74 | 5.80 | 6.75 | +1.74 | +34.80% | 3 | 143 | 37.82% |
| MMM240524C00095000 | 2024-04-30 3:48PM EDT | 95.00 | 4.50 | 5.25 | 5.40 | +0.45 | +11.11% | 1 | 127 | 30.10% |
| MMM240524C00096000 | 2024-04-30 3:49PM EDT | 96.00 | 3.40 | 4.30 | 4.65 | 0.00 | - | 22 | 33 | 29.18% |
| MMM240524C00097000 | 2024-04-30 3:48PM EDT | 97.00 | 3.55 | 3.40 | 3.95 | +0.77 | +27.70% | 9 | 98 | 28.35% |
| MMM240524C00098000 | 2024-05-01 12:21PM EDT | 98.00 | 3.20 | 3.10 | 3.20 | +1.16 | +56.86% | 15 | 40 | 26.51% |
| MMM240524C00099000 | 2024-05-01 10:38AM EDT | 99.00 | 2.68 | 2.51 | 2.96 | +0.98 | +57.65% | 19 | 29 | 29.25% |
| MMM240524C00100000 | 2024-05-01 11:07AM EDT | 100.00 | 1.97 | 2.05 | 2.15 | +0.69 | +53.91% | 34 | 390 | 25.76% |
| MMM240524C00101000 | 2024-05-01 12:14PM EDT | 101.00 | 1.70 | 1.25 | 1.76 | +1.14 | +203.57% | 4 | 15 | 25.83% |
| MMM240524C00102000 | 2024-05-01 10:25AM EDT | 102.00 | 1.23 | 1.24 | 1.35 | +0.78 | +173.33% | 2 | 48 | 25.07% |
| MMM240524C00103000 | 2024-05-01 12:28PM EDT | 103.00 | 1.00 | 0.97 | 1.05 | +0.50 | +100.00% | 4 | 7 | 24.88% |
| MMM240524C00105000 | 2024-05-01 11:40AM EDT | 105.00 | 0.66 | 0.54 | 0.61 | +0.35 | +112.90% | 1 | 18 | 24.63% |
| MMM240524C00110000 | 2024-04-30 11:07AM EDT | 110.00 | 0.18 | 0.09 | 0.19 | +0.08 | +80.00% | 1 | 85 | 26.66% |
| MMM240524C00115000 | 2024-04-30 10:17AM EDT | 115.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 39.99% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240524P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 64 | 194 | 59.38% |
| MMM240524P00075000 | 2024-04-15 2:13PM EDT | 75.00 | 0.29 | 0.00 | 2.14 | 0.00 | - | 8 | 19 | 89.21% |
| MMM240524P00080000 | 2024-04-30 3:17PM EDT | 80.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | 1 | 104 | 51.56% |
| MMM240524P00081000 | 2024-04-26 9:49AM EDT | 81.00 | 0.67 | 0.00 | 1.28 | 0.00 | - | 2 | 11 | 60.50% |
| MMM240524P00082000 | 2024-04-30 12:12PM EDT | 82.00 | 0.13 | 0.00 | 1.33 | 0.00 | - | 3 | 2 | 58.30% |
| MMM240524P00083000 | 2024-04-26 9:49AM EDT | 83.00 | 0.79 | 0.00 | 1.35 | 0.00 | - | 2 | 18 | 55.66% |
| MMM240524P00084000 | 2024-04-30 12:12PM EDT | 84.00 | 0.20 | 0.01 | 1.37 | 0.00 | - | 3 | 37 | 53.17% |
| MMM240524P00085000 | 2024-04-30 3:59PM EDT | 85.00 | 0.14 | 0.01 | 1.38 | 0.00 | - | 2 | 44 | 50.44% |
| MMM240524P00086000 | 2024-05-01 12:20PM EDT | 86.00 | 0.16 | 0.03 | 0.21 | -0.02 | -11.11% | 1 | 18 | 35.11% |
| MMM240524P00087000 | 2024-05-01 12:18PM EDT | 87.00 | 0.20 | 0.00 | 0.20 | -0.04 | -16.67% | 2 | 11 | 32.42% |
| MMM240524P00088000 | 2024-04-30 3:44PM EDT | 88.00 | 0.29 | 0.06 | 0.40 | 0.00 | - | 1 | 41 | 35.69% |
| MMM240524P00089000 | 2024-05-01 10:37AM EDT | 89.00 | 0.75 | 0.15 | 0.20 | +0.03 | +4.17% | 1 | 177 | 27.83% |
| MMM240524P00090000 | 2024-05-01 11:47AM EDT | 90.00 | 0.23 | 0.21 | 0.39 | -0.32 | -58.18% | 37 | 531 | 30.32% |
| MMM240524P00091000 | 2024-05-01 10:33AM EDT | 91.00 | 0.33 | 0.29 | 0.96 | -0.31 | -48.44% | 10 | 302 | 37.55% |
| MMM240524P00092000 | 2024-04-30 12:05PM EDT | 92.00 | 1.25 | 0.39 | 0.98 | 0.00 | - | 21 | 74 | 34.72% |
| MMM240524P00093000 | 2024-05-01 12:26PM EDT | 93.00 | 0.52 | 0.52 | 0.91 | -0.65 | -55.56% | 2 | 59 | 30.59% |
| MMM240524P00094000 | 2024-04-30 11:41AM EDT | 94.00 | 1.72 | 0.69 | 0.76 | 0.00 | - | 15 | 13 | 25.39% |
| MMM240524P00095000 | 2024-05-01 10:38AM EDT | 95.00 | 1.06 | 0.90 | 0.98 | -1.68 | -61.31% | 11 | 133 | 25.05% |
| MMM240524P00097000 | 2024-04-30 3:32PM EDT | 97.00 | 1.99 | 1.41 | 1.55 | -0.56 | -21.96% | 10 | 118 | 24.12% |
| MMM240524P00098000 | 2024-04-30 3:04PM EDT | 98.00 | 3.40 | 1.86 | 1.96 | 0.00 | - | 16 | 16 | 24.09% |
| MMM240524P00100000 | 2024-05-01 12:07PM EDT | 100.00 | 2.90 | 2.70 | 2.97 | -4.95 | -63.06% | 19 | 12 | 23.94% |
| MMM240524P00101000 | 2024-04-30 10:48AM EDT | 101.00 | 4.80 | 3.40 | 3.55 | -0.65 | -11.93% | 5 | 51 | 23.63% |
© 2024 Yahoo. All rights reserved.