3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240621C00050000 | 2024-02-14 4:52PM EDT | 50.00 | 42.50 | 53.20 | 58.00 | 0.00 | - | 2 | 0 | 298.56% |
| MMM240621C00055000 | 2023-10-03 3:48PM EDT | 55.00 | 34.10 | 36.50 | 38.05 | 0.00 | - | - | 1 | 90.14% |
| MMM240621C00060000 | 2024-03-14 12:29PM EDT | 60.00 | 44.05 | 44.75 | 48.80 | 0.00 | - | 1 | 2 | 250.88% |
| MMM240621C00065000 | 2023-11-14 2:02PM EDT | 65.00 | 30.03 | 41.75 | 43.15 | 0.00 | - | 2 | 7 | 230.75% |
| MMM240621C00070000 | 2024-02-27 12:01PM EDT | 70.00 | 22.19 | 34.90 | 38.85 | 0.00 | - | 3 | 3 | 200.46% |
| MMM240621C00075000 | 2024-04-25 3:51PM EDT | 75.00 | 17.23 | 15.50 | 19.00 | -1.69 | -8.93% | 1 | 8 | 64.05% |
| MMM240621C00080000 | 2024-03-21 9:51AM EDT | 80.00 | 29.12 | 25.15 | 28.00 | 0.00 | - | 2 | 101 | 153.24% |
| MMM240621C00085000 | 2024-04-25 10:10AM EDT | 85.00 | 7.65 | 7.85 | 8.60 | -0.78 | -9.25% | 1 | 47 | 33.96% |
| MMM240621C00090000 | 2024-04-25 1:52PM EDT | 90.00 | 4.80 | 4.65 | 4.90 | -0.43 | -8.22% | 72 | 246 | 29.08% |
| MMM240621C00095000 | 2024-04-25 1:59PM EDT | 95.00 | 2.45 | 2.34 | 2.45 | -0.32 | -11.55% | 135 | 1,055 | 27.17% |
| MMM240621C00100000 | 2024-04-25 3:43PM EDT | 100.00 | 1.11 | 1.02 | 1.11 | -0.17 | -13.28% | 259 | 3,330 | 26.73% |
| MMM240621C00105000 | 2024-04-25 12:21PM EDT | 105.00 | 0.45 | 0.37 | 0.50 | -0.04 | -8.16% | 7 | 2,766 | 27.34% |
| MMM240621C00110000 | 2024-04-25 3:49PM EDT | 110.00 | 0.15 | 0.10 | 0.31 | -0.09 | -37.50% | 13 | 214 | 30.18% |
| MMM240621C00115000 | 2024-04-22 3:58PM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 29.05% |
| MMM240621C00120000 | 2024-04-23 12:33PM EDT | 120.00 | 0.01 | 0.05 | 1.25 | 0.00 | - | 2 | 44 | 56.42% |
| MMM240621C00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 59.62% |
| MMM240621C00130000 | 2024-03-28 10:44AM EDT | 130.00 | 0.27 | 0.22 | 0.51 | +0.02 | +8.00% | 1 | 352 | 51.22% |
| MMM240621C00135000 | 2024-03-28 3:57PM EDT | 135.00 | 0.26 | 0.08 | 0.26 | +0.02 | +8.33% | 2 | 359 | 52.25% |
| MMM240621C00140000 | 2024-03-27 10:52AM EDT | 140.00 | 0.17 | 0.01 | 1.40 | 0.00 | - | 2 | 717 | 67.60% |
| MMM240621C00145000 | 2024-03-27 10:52AM EDT | 145.00 | 0.15 | 0.00 | 2.19 | 0.00 | - | 2 | 85 | 78.96% |
| MMM240621C00150000 | 2024-03-25 1:24PM EDT | 150.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 8 | 394 | 51.17% |
| MMM240621C00155000 | 2024-02-15 12:09PM EDT | 155.00 | 0.09 | 0.00 | 1.78 | 0.00 | - | 3 | 96 | 83.25% |
| MMM240621C00160000 | 2024-01-23 1:14PM EDT | 160.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 57 | 74.02% |
| MMM240621C00165000 | 2024-03-18 10:27AM EDT | 165.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 5 | 216 | 70.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240621P00045000 | 2024-03-04 1:58PM EDT | 45.00 | 0.04 | 0.00 | 0.79 | 0.00 | - | 2 | 11 | 101.56% |
| MMM240621P00050000 | 2024-03-14 3:49PM EDT | 50.00 | 0.03 | 0.00 | 1.34 | 0.00 | - | 1 | 59 | 98.24% |
| MMM240621P00055000 | 2024-03-14 3:48PM EDT | 55.00 | 0.08 | 0.05 | 0.22 | 0.00 | - | 1 | 105 | 63.09% |
| MMM240621P00060000 | 2024-03-27 10:51AM EDT | 60.00 | 0.12 | 0.00 | 0.94 | 0.00 | - | 2 | 153 | 67.19% |
| MMM240621P00065000 | 2024-03-27 2:04PM EDT | 65.00 | 0.11 | 0.04 | 0.45 | 0.00 | - | 4 | 234 | 55.91% |
| MMM240621P00070000 | 2024-04-25 3:53PM EDT | 70.00 | 0.23 | 0.03 | 0.34 | +0.05 | +27.78% | 16 | 6 | 43.07% |
| MMM240621P00075000 | 2024-04-22 3:48PM EDT | 75.00 | 0.30 | 0.23 | 0.37 | 0.00 | - | 8 | 54 | 34.52% |
| MMM240621P00080000 | 2024-04-25 9:59AM EDT | 80.00 | 0.76 | 0.61 | 0.79 | +0.12 | +18.75% | 42 | 308 | 31.74% |
| MMM240621P00085000 | 2024-04-25 3:53PM EDT | 85.00 | 1.53 | 1.42 | 1.53 | +0.11 | +7.75% | 21 | 372 | 28.30% |
| MMM240621P00090000 | 2024-04-25 3:36PM EDT | 90.00 | 3.05 | 3.00 | 3.20 | +0.12 | +4.10% | 177 | 469 | 27.04% |
| MMM240621P00095000 | 2024-04-25 3:38PM EDT | 95.00 | 5.65 | 5.65 | 5.85 | +0.10 | +1.80% | 31 | 638 | 25.79% |
| MMM240621P00100000 | 2024-04-17 3:50PM EDT | 100.00 | 10.10 | 9.05 | 9.65 | 0.00 | - | 1 | 28 | 26.27% |
| MMM240621P00105000 | 2024-04-04 1:52PM EDT | 105.00 | 13.10 | 12.45 | 15.65 | 0.00 | - | 2 | 1 | 44.07% |
| MMM240621P00110000 | 2024-03-28 2:57PM EDT | 110.00 | 6.70 | 6.40 | 8.70 | -1.18 | -14.97% | 161 | 988 | 0.00% |
| MMM240621P00115000 | 2024-03-27 9:50AM EDT | 115.00 | 12.00 | 9.75 | 10.55 | 0.00 | - | 1 | 34 | 0.00% |
| MMM240621P00120000 | 2024-03-26 11:32AM EDT | 120.00 | 17.45 | 13.15 | 15.30 | 0.00 | - | 1 | 11 | 0.00% |
| MMM240621P00125000 | 2024-01-23 1:17PM EDT | 125.00 | 30.92 | 31.40 | 34.70 | 0.00 | - | 3 | 0 | 60.16% |
| MMM240621P00130000 | 2024-03-27 11:31AM EDT | 130.00 | 25.59 | 22.30 | 25.55 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00135000 | 2024-03-27 12:03PM EDT | 135.00 | 30.85 | 27.05 | 30.55 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00140000 | 2024-03-28 2:00PM EDT | 140.00 | 33.90 | 32.55 | 35.85 | +2.18 | +6.87% | 1 | 0 | 0.00% |
| MMM240621P00145000 | 2023-12-28 4:27PM EDT | 145.00 | 34.95 | 48.15 | 51.50 | 0.00 | - | 4 | 1 | 0.00% |
| MMM240621P00150000 | 2024-02-06 3:10PM EDT | 150.00 | 57.40 | 55.60 | 59.50 | 0.00 | - | 2 | 0 | 79.83% |
| MMM240621P00155000 | 2024-02-23 2:15PM EDT | 155.00 | 62.27 | 45.65 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00160000 | 2024-02-06 3:09PM EDT | 160.00 | 67.30 | 65.60 | 69.50 | 0.00 | - | 6 | 0 | 87.35% |
| MMM240621P00165000 | 2023-11-17 11:55AM EDT | 165.00 | 68.65 | 57.00 | 59.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.