3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240607C00070000 | 2024-05-06 9:40AM EDT | 70.00 | 27.45 | 29.55 | 33.25 | 0.00 | - | - | 60 | 75.78% |
| MMM240607C00088000 | 2024-05-01 11:05AM EDT | 88.00 | 11.60 | 12.90 | 14.85 | 0.00 | - | - | 1 | 64.16% |
| MMM240607C00090000 | 2024-05-10 12:57PM EDT | 90.00 | 9.25 | 10.60 | 13.35 | 0.00 | - | - | 1 | 64.55% |
| MMM240607C00091000 | 2024-05-07 3:47PM EDT | 91.00 | 5.24 | 9.80 | 12.00 | 0.00 | - | - | 1 | 56.25% |
| MMM240607C00092000 | 2024-05-13 10:29AM EDT | 92.00 | 9.45 | 9.00 | 10.35 | 0.00 | - | 1 | 22 | 43.58% |
| MMM240607C00093000 | 2024-05-13 9:33AM EDT | 93.00 | 6.45 | 8.15 | 9.50 | 0.00 | - | 1 | 4 | 42.60% |
| MMM240607C00094000 | 2024-05-10 9:56AM EDT | 94.00 | 5.00 | 7.05 | 8.15 | 0.00 | - | 4 | 35 | 34.38% |
| MMM240607C00095000 | 2024-05-14 11:20AM EDT | 95.00 | 5.38 | 4.50 | 6.80 | 0.00 | - | 6 | 523 | 26.00% |
| MMM240607C00096000 | 2024-05-13 2:07PM EDT | 96.00 | 5.55 | 5.35 | 6.05 | +1.11 | +25.00% | 1 | 333 | 26.78% |
| MMM240607C00097000 | 2024-05-15 10:25AM EDT | 97.00 | 4.65 | 4.50 | 4.80 | +0.25 | +5.68% | 7 | 33 | 20.22% |
| MMM240607C00098000 | 2024-05-15 2:54PM EDT | 98.00 | 3.91 | 3.70 | 4.30 | +1.81 | +86.19% | 11 | 43 | 23.37% |
| MMM240607C00099000 | 2024-05-15 2:08PM EDT | 99.00 | 3.19 | 2.98 | 3.25 | +0.79 | +32.92% | 77 | 344 | 19.21% |
| MMM240607C00100000 | 2024-05-15 3:43PM EDT | 100.00 | 2.56 | 2.34 | 2.58 | +0.81 | +46.29% | 28 | 369 | 18.81% |
| MMM240607C00101000 | 2024-05-15 3:54PM EDT | 101.00 | 1.98 | 1.80 | 2.03 | +0.61 | +44.53% | 159 | 146 | 18.84% |
| MMM240607C00102000 | 2024-05-15 3:30PM EDT | 102.00 | 1.46 | 1.40 | 1.56 | +0.62 | +73.81% | 172 | 184 | 18.82% |
| MMM240607C00103000 | 2024-05-15 2:16PM EDT | 103.00 | 1.09 | 0.99 | 1.24 | +0.28 | +34.57% | 3 | 8 | 19.53% |
| MMM240607C00104000 | 2024-05-15 2:16PM EDT | 104.00 | 0.81 | 0.71 | 1.28 | +0.28 | +52.83% | 334 | 32 | 23.49% |
| MMM240607C00105000 | 2024-05-15 3:02PM EDT | 105.00 | 0.57 | 0.50 | 0.83 | +0.24 | +72.73% | 32 | 39 | 21.51% |
| MMM240607C00106000 | 2024-05-14 11:31AM EDT | 106.00 | 0.32 | 0.35 | 0.63 | 0.00 | - | 1 | 1 | 21.73% |
| MMM240607C00107000 | 2024-05-15 11:32AM EDT | 107.00 | 0.56 | 0.25 | 0.46 | +0.32 | +133.33% | 3 | 8 | 21.73% |
| MMM240607C00108000 | 2024-05-15 11:49AM EDT | 108.00 | 0.19 | 0.17 | 0.28 | -0.11 | -36.67% | 10 | 3 | 20.75% |
| MMM240607C00110000 | 2024-05-01 3:59PM EDT | 110.00 | 0.56 | 0.09 | 0.24 | 0.00 | - | - | 12 | 23.88% |
| MMM240607C00115000 | 2024-05-02 10:50AM EDT | 115.00 | 0.11 | 0.02 | 0.11 | 0.00 | - | - | 0 | 28.22% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240607P00079000 | 2024-04-29 2:26PM EDT | 79.00 | 0.29 | 0.00 | 2.03 | 0.00 | - | - | 5 | 81.93% |
| MMM240607P00080000 | 2024-05-08 11:02AM EDT | 80.00 | 0.10 | 0.00 | 2.11 | 0.00 | - | 3 | 8 | 79.69% |
| MMM240607P00082000 | 2024-04-30 12:49PM EDT | 82.00 | 0.23 | 0.02 | 1.32 | 0.00 | - | - | 1 | 64.55% |
| MMM240607P00083000 | 2024-04-30 3:11PM EDT | 83.00 | 0.18 | 0.02 | 1.32 | 0.00 | - | 1 | 2 | 61.72% |
| MMM240607P00085000 | 2024-05-13 10:34AM EDT | 85.00 | 0.05 | 0.02 | 0.37 | 0.00 | - | 16 | 25 | 48.15% |
| MMM240607P00086000 | 2024-05-14 3:20PM EDT | 86.00 | 0.07 | 0.03 | 1.33 | 0.00 | - | 1 | 2 | 53.47% |
| MMM240607P00087000 | 2024-05-14 1:54PM EDT | 87.00 | 0.11 | 0.03 | 1.34 | 0.00 | - | 8 | 17 | 50.78% |
| MMM240607P00088000 | 2024-05-09 3:35PM EDT | 88.00 | 0.15 | 0.04 | 0.25 | 0.00 | - | 15 | 24 | 36.96% |
| MMM240607P00089000 | 2024-05-14 1:11PM EDT | 89.00 | 0.11 | 0.04 | 1.35 | 0.00 | - | 2 | 32 | 56.84% |
| MMM240607P00090000 | 2024-05-14 3:16PM EDT | 90.00 | 0.14 | 0.05 | 1.36 | 0.00 | - | 1 | 20 | 53.76% |
| MMM240607P00091000 | 2024-05-14 1:54PM EDT | 91.00 | 0.18 | 0.07 | 0.31 | 0.00 | - | 9 | 30 | 31.45% |
| MMM240607P00092000 | 2024-05-13 1:55PM EDT | 92.00 | 0.24 | 0.11 | 0.63 | 0.00 | - | 22 | 44 | 35.67% |
| MMM240607P00093000 | 2024-05-15 10:35AM EDT | 93.00 | 0.14 | 0.15 | 1.06 | -0.67 | -82.72% | 1 | 9 | 39.72% |
| MMM240607P00094000 | 2024-05-06 3:57PM EDT | 94.00 | 1.30 | 0.21 | 0.29 | 0.00 | - | 20 | 26 | 23.58% |
| MMM240607P00095000 | 2024-05-15 10:00AM EDT | 95.00 | 0.39 | 0.30 | 0.37 | -0.15 | -27.78% | 4 | 128 | 22.68% |
| MMM240607P00096000 | 2024-05-15 1:50PM EDT | 96.00 | 0.42 | 0.25 | 0.68 | -0.27 | -39.13% | 2 | 29 | 24.95% |
| MMM240607P00097000 | 2024-05-15 11:14AM EDT | 97.00 | 0.56 | 0.60 | 0.68 | -0.40 | -41.67% | 15 | 94 | 21.90% |
| MMM240607P00098000 | 2024-05-15 3:46PM EDT | 98.00 | 0.82 | 0.29 | 1.02 | -0.60 | -42.25% | 6 | 49 | 22.90% |
| MMM240607P00099000 | 2024-05-15 11:52AM EDT | 99.00 | 1.00 | 1.13 | 1.25 | -0.55 | -35.48% | 3 | 26 | 21.85% |
| MMM240607P00100000 | 2024-05-15 1:50PM EDT | 100.00 | 1.46 | 1.38 | 1.63 | -0.64 | -30.48% | 16 | 27 | 21.78% |
| MMM240607P00101000 | 2024-05-15 1:20PM EDT | 101.00 | 1.96 | 1.70 | 2.11 | -0.54 | -21.60% | 12 | 4 | 22.00% |
| MMM240607P00102000 | 2024-05-13 12:58PM EDT | 102.00 | 3.45 | 1.79 | 2.74 | 0.00 | - | 6 | 6 | 23.00% |
| MMM240607P00105000 | 2024-05-07 11:36AM EDT | 105.00 | 9.35 | 4.55 | 4.90 | 0.00 | - | - | 7 | 25.17% |
© 2024 Yahoo. All rights reserved.