3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240531C00080000 | 2024-04-30 9:31AM EDT | 80.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240531C00084000 | 2024-04-26 1:52PM EDT | 84.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240531C00085000 | 2024-04-30 10:10AM EDT | 85.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240531C00088000 | 2024-04-18 3:02PM EDT | 88.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240531C00089000 | 2024-04-30 3:51PM EDT | 89.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240531C00090000 | 2024-05-01 9:39AM EDT | 90.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240531C00091000 | 2024-04-30 1:52PM EDT | 91.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240531C00092000 | 2024-05-01 1:16PM EDT | 92.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM240531C00093000 | 2024-04-30 3:31PM EDT | 93.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MMM240531C00094000 | 2024-04-30 3:16PM EDT | 94.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MMM240531C00095000 | 2024-05-01 10:13AM EDT | 95.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MMM240531C00096000 | 2024-05-01 1:11PM EDT | 96.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MMM240531C00097000 | 2024-04-30 3:24PM EDT | 97.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MMM240531C00098000 | 2024-05-01 3:17PM EDT | 98.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MMM240531C00099000 | 2024-05-01 10:31AM EDT | 99.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MMM240531C00100000 | 2024-05-01 2:39PM EDT | 100.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| MMM240531C00102000 | 2024-05-01 11:50AM EDT | 102.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MMM240531C00103000 | 2024-05-01 12:17PM EDT | 103.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MMM240531C00104000 | 2024-05-01 3:40PM EDT | 104.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MMM240531C00105000 | 2024-05-01 2:17PM EDT | 105.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM240531C00110000 | 2024-05-01 10:17AM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240531P00075000 | 2024-04-30 9:49AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM240531P00079000 | 2024-04-29 11:18AM EDT | 79.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MMM240531P00080000 | 2024-04-30 1:23PM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM240531P00081000 | 2024-04-30 1:14PM EDT | 81.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MMM240531P00082000 | 2024-04-25 12:30PM EDT | 82.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MMM240531P00083000 | 2024-05-01 9:30AM EDT | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MMM240531P00084000 | 2024-05-01 12:58PM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM240531P00085000 | 2024-04-30 3:51PM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MMM240531P00086000 | 2024-04-30 1:14PM EDT | 86.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MMM240531P00088000 | 2024-05-01 3:13PM EDT | 88.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MMM240531P00089000 | 2024-05-01 3:12PM EDT | 89.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM240531P00090000 | 2024-05-01 2:48PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MMM240531P00091000 | 2024-05-01 2:48PM EDT | 91.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MMM240531P00092000 | 2024-05-01 9:54AM EDT | 92.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MMM240531P00093000 | 2024-05-01 3:42PM EDT | 93.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MMM240531P00096000 | 2024-05-01 9:30AM EDT | 96.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MMM240531P00097000 | 2024-04-30 10:44AM EDT | 97.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MMM240531P00099000 | 2024-05-01 2:49PM EDT | 99.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240531P00100000 | 2024-05-01 10:22AM EDT | 100.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.