3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM241018C00050000 | 2024-08-23 2:48PM EDT | 50.00 | 78.05 | 84.15 | 85.40 | 0.00 | - | 110 | 0 | 229.69% |
| MMM241018C00065000 | 2024-07-08 9:45AM EDT | 65.00 | 37.60 | 59.50 | 61.90 | 0.00 | - | 10 | 10 | 0.00% |
| MMM241018C00070000 | 2024-08-09 11:03AM EDT | 70.00 | 54.00 | 57.20 | 61.15 | 0.00 | - | 3 | 0 | 0.00% |
| MMM241018C00075000 | 2024-09-16 12:39PM EDT | 75.00 | 59.34 | 60.05 | 60.70 | 0.00 | - | 12 | 12 | 137.89% |
| MMM241018C00080000 | 2024-09-04 10:11AM EDT | 80.00 | 52.85 | 54.35 | 55.50 | 0.00 | - | 1 | 1 | 139.06% |
| MMM241018C00085000 | 2024-08-19 10:01AM EDT | 85.00 | 42.05 | 46.70 | 47.70 | 0.00 | - | 10 | 6 | 0.00% |
| MMM241018C00090000 | 2024-09-27 3:25PM EDT | 90.00 | 47.46 | 44.35 | 46.55 | 0.00 | - | 5 | 243 | 107.03% |
| MMM241018C00095000 | 2024-10-04 11:33AM EDT | 95.00 | 39.64 | 39.35 | 40.95 | -2.21 | -5.28% | 1 | 3,326 | 121.09% |
| MMM241018C00100000 | 2024-10-02 3:59PM EDT | 100.00 | 36.18 | 34.40 | 36.65 | 0.00 | - | 2 | 677 | 87.50% |
| MMM241018C00105000 | 2024-10-02 9:31AM EDT | 105.00 | 32.11 | 29.50 | 32.15 | 0.00 | - | 3 | 306 | 88.28% |
| MMM241018C00110000 | 2024-10-04 3:00PM EDT | 110.00 | 25.42 | 23.65 | 26.10 | +1.20 | +4.95% | 5 | 812 | 82.96% |
| MMM241018C00115000 | 2024-10-04 2:35PM EDT | 115.00 | 20.33 | 19.45 | 20.95 | +0.42 | +2.11% | 3 | 478 | 65.43% |
| MMM241018C00120000 | 2024-10-03 9:44AM EDT | 120.00 | 15.60 | 15.45 | 16.75 | 0.00 | - | 6 | 691 | 55.32% |
| MMM241018C00125000 | 2024-10-04 3:42PM EDT | 125.00 | 10.70 | 10.60 | 10.90 | +1.02 | +10.54% | 32 | 2,167 | 37.84% |
| MMM241018C00127000 | 2024-10-04 10:32AM EDT | 127.00 | 8.05 | 8.70 | 9.95 | -2.35 | -22.60% | 1 | 1 | 47.66% |
| MMM241018C00128000 | 2024-09-24 10:00AM EDT | 128.00 | 10.25 | 7.80 | 8.45 | 0.00 | - | - | 1 | 37.79% |
| MMM241018C00129000 | 2024-10-03 1:52PM EDT | 129.00 | 6.50 | 6.90 | 7.70 | 0.00 | - | 2 | 2 | 37.84% |
| MMM241018C00130000 | 2024-10-04 3:45PM EDT | 130.00 | 6.22 | 6.05 | 6.20 | +0.47 | +8.17% | 39 | 3,413 | 28.17% |
| MMM241018C00131000 | 2024-10-03 2:41PM EDT | 131.00 | 5.57 | 5.20 | 5.95 | +0.63 | +12.75% | 10 | 8 | 33.89% |
| MMM241018C00132000 | 2024-10-04 9:38AM EDT | 132.00 | 4.85 | 4.40 | 4.75 | +0.70 | +16.87% | 1 | 48 | 28.00% |
| MMM241018C00133000 | 2024-10-03 10:22AM EDT | 133.00 | 3.95 | 3.65 | 3.85 | 0.00 | - | 2 | 3 | 25.32% |
| MMM241018C00134000 | 2024-10-04 2:25PM EDT | 134.00 | 3.05 | 3.00 | 3.15 | +0.07 | +2.35% | 36 | 65 | 24.29% |
| MMM241018C00135000 | 2024-10-04 3:52PM EDT | 135.00 | 2.47 | 2.43 | 2.61 | -0.09 | -3.52% | 61 | 6,296 | 24.30% |
| MMM241018C00136000 | 2024-10-04 3:47PM EDT | 136.00 | 1.96 | 1.93 | 2.05 | -0.06 | -2.97% | 10 | 111 | 23.47% |
| MMM241018C00137000 | 2024-10-04 3:50PM EDT | 137.00 | 1.52 | 1.42 | 1.56 | +0.20 | +15.15% | 33 | 223 | 22.66% |
| MMM241018C00138000 | 2024-10-04 3:30PM EDT | 138.00 | 1.16 | 1.11 | 1.30 | 0.00 | - | 60 | 349 | 23.56% |
| MMM241018C00139000 | 2024-10-04 1:44PM EDT | 139.00 | 0.76 | 0.82 | 0.88 | -0.12 | -13.64% | 10 | 300 | 22.05% |
| MMM241018C00140000 | 2024-10-04 3:09PM EDT | 140.00 | 0.61 | 0.58 | 0.64 | -0.12 | -16.44% | 64 | 4,095 | 21.80% |
| MMM241018C00141000 | 2024-10-04 3:30PM EDT | 141.00 | 0.44 | 0.41 | 0.46 | -0.02 | -4.35% | 7 | 47 | 21.70% |
| MMM241018C00142000 | 2024-10-04 3:10PM EDT | 142.00 | 0.34 | 0.28 | 0.38 | +0.04 | +13.33% | 19 | 372 | 22.68% |
| MMM241018C00143000 | 2024-10-02 10:35AM EDT | 143.00 | 0.59 | 0.19 | 0.25 | 0.00 | - | 2 | 187 | 22.17% |
| MMM241018C00144000 | 2024-10-04 1:04PM EDT | 144.00 | 0.19 | 0.12 | 0.18 | -0.27 | -58.70% | 1 | 1,120 | 22.36% |
| MMM241018C00145000 | 2024-10-04 3:22PM EDT | 145.00 | 0.10 | 0.05 | 0.33 | -0.07 | -41.18% | 12 | 853 | 28.08% |
| MMM241018C00146000 | 2024-10-04 3:22PM EDT | 146.00 | 0.01 | 0.03 | 0.25 | -0.41 | -97.62% | 12 | 13,177 | 28.08% |
| MMM241018C00150000 | 2024-10-04 12:39PM EDT | 150.00 | 0.01 | 0.02 | 0.08 | -0.04 | -80.00% | 3 | 778 | 28.52% |
| MMM241018C00155000 | 2024-09-30 3:53PM EDT | 155.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 11 | 14 | 43.12% |
| MMM241018C00160000 | 2024-09-18 11:10AM EDT | 160.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 2 | 50.49% |
| MMM241018C00165000 | 2024-08-20 12:17PM EDT | 165.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | - | 10 | 52.25% |
| MMM241018C00185000 | 2024-07-29 10:07AM EDT | 185.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 2 | 71.09% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM241018P00050000 | 2024-07-09 10:44AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 67 | 181.25% |
| MMM241018P00055000 | 2024-02-29 4:19PM EDT | 55.00 | 0.29 | 0.00 | 2.18 | 0.00 | - | - | 0 | 297.75% |
| MMM241018P00060000 | 2024-08-07 12:48PM EDT | 60.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 186.33% |
| MMM241018P00065000 | 2024-08-27 3:50PM EDT | 65.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 116 | 172.07% |
| MMM241018P00070000 | 2024-07-26 10:25AM EDT | 70.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 1 | 75 | 202.93% |
| MMM241018P00075000 | 2024-08-30 10:49AM EDT | 75.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 131 | 138.67% |
| MMM241018P00080000 | 2024-09-20 12:34PM EDT | 80.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 252 | 125.00% |
| MMM241018P00085000 | 2024-09-30 3:40PM EDT | 85.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 6 | 601 | 111.91% |
| MMM241018P00090000 | 2024-10-02 10:14AM EDT | 90.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 2,070 | 98.24% |
| MMM241018P00095000 | 2024-10-03 10:05AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,637 | 72.66% |
| MMM241018P00100000 | 2024-09-24 1:39PM EDT | 100.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 3 | 1,351 | 76.37% |
| MMM241018P00105000 | 2024-09-24 1:30PM EDT | 105.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 3 | 874 | 65.63% |
| MMM241018P00110000 | 2024-10-04 9:44AM EDT | 110.00 | 0.07 | 0.01 | 0.06 | +0.05 | +250.00% | 3 | 1,369 | 50.39% |
| MMM241018P00115000 | 2024-09-30 1:29PM EDT | 115.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | 1 | 1,329 | 44.04% |
| MMM241018P00120000 | 2024-10-04 10:32AM EDT | 120.00 | 0.15 | 0.06 | 0.20 | -0.05 | -25.00% | 2 | 1,438 | 38.87% |
| MMM241018P00123000 | 2024-10-03 3:46PM EDT | 123.00 | 0.23 | 0.06 | 0.20 | 0.00 | - | 34 | 27 | 32.28% |
| MMM241018P00124000 | 2024-10-03 3:51PM EDT | 124.00 | 0.26 | 0.10 | 0.65 | 0.00 | - | 8 | 13 | 40.92% |
| MMM241018P00125000 | 2024-10-04 2:20PM EDT | 125.00 | 0.21 | 0.16 | 0.24 | -0.18 | -46.15% | 20 | 2,625 | 29.10% |
| MMM241018P00127000 | 2024-10-04 10:09AM EDT | 127.00 | 0.37 | 0.26 | 0.34 | -0.18 | -32.73% | 2 | 55 | 26.86% |
| MMM241018P00128000 | 2024-10-03 12:35PM EDT | 128.00 | 0.59 | 0.35 | 0.45 | 0.00 | - | 1 | 7 | 26.56% |
| MMM241018P00129000 | 2024-10-02 10:38AM EDT | 129.00 | 0.54 | 0.45 | 0.53 | +0.04 | +8.00% | 3 | 35 | 25.29% |
| MMM241018P00130000 | 2024-10-04 2:29PM EDT | 130.00 | 0.66 | 0.58 | 0.66 | -0.29 | -30.53% | 55 | 2,004 | 24.46% |
| MMM241018P00131000 | 2024-10-04 3:19PM EDT | 131.00 | 0.81 | 0.74 | 0.83 | -0.31 | -27.68% | 199 | 1,562 | 23.76% |
| MMM241018P00132000 | 2024-10-04 1:37PM EDT | 132.00 | 1.22 | 0.95 | 1.04 | +0.36 | +41.86% | 4 | 85 | 23.04% |
| MMM241018P00133000 | 2024-10-04 11:27AM EDT | 133.00 | 1.67 | 1.21 | 1.30 | -0.33 | -16.50% | 7 | 139 | 22.34% |
| MMM241018P00134000 | 2024-10-04 2:42PM EDT | 134.00 | 1.60 | 1.55 | 1.63 | -0.40 | -20.00% | 42 | 196 | 21.78% |
| MMM241018P00135000 | 2024-10-04 3:19PM EDT | 135.00 | 2.04 | 1.95 | 2.05 | -0.47 | -18.73% | 226 | 2,658 | 21.46% |
| MMM241018P00136000 | 2024-10-04 1:22PM EDT | 136.00 | 2.71 | 2.43 | 2.54 | -0.39 | -12.58% | 12 | 319 | 21.12% |
| MMM241018P00137000 | 2024-10-04 1:22PM EDT | 137.00 | 3.30 | 2.98 | 3.35 | -0.60 | -15.38% | 7 | 121 | 23.29% |
| MMM241018P00138000 | 2024-10-01 12:22PM EDT | 138.00 | 4.15 | 3.60 | 4.75 | +0.90 | +27.69% | 1 | 238 | 31.13% |
| MMM241018P00139000 | 2024-10-04 11:43AM EDT | 139.00 | 4.70 | 4.30 | 5.00 | +0.95 | +25.33% | 3 | 79 | 26.56% |
| MMM241018P00140000 | 2024-10-04 1:37PM EDT | 140.00 | 5.65 | 5.10 | 5.80 | -0.77 | -11.99% | 3 | 346 | 27.30% |
| MMM241018P00141000 | 2024-09-26 11:00AM EDT | 141.00 | 3.25 | 5.90 | 7.10 | 0.00 | - | - | 6 | 33.84% |
| MMM241018P00142000 | 2024-09-26 11:52AM EDT | 142.00 | 3.75 | 6.25 | 8.00 | 0.00 | - | - | 3 | 35.47% |
| MMM241018P00144000 | 2024-09-27 12:44PM EDT | 144.00 | 6.35 | 7.80 | 8.95 | 0.00 | - | 3 | 5 | 23.44% |
| MMM241018P00145000 | 2024-10-03 10:49AM EDT | 145.00 | 10.00 | 9.00 | 10.85 | 0.00 | - | 1 | 10 | 41.41% |
| MMM241018P00146000 | 2024-10-04 10:32AM EDT | 146.00 | 11.60 | 9.65 | 11.90 | +3.50 | +43.21% | 5 | 1 | 44.58% |
| MMM241018P00150000 | 2024-10-03 9:45AM EDT | 150.00 | 14.90 | 13.60 | 15.90 | 0.00 | - | 1 | 2 | 53.91% |
| MMM241018P00155000 | 2024-09-26 9:55AM EDT | 155.00 | 16.20 | 18.60 | 20.90 | 0.00 | - | 1 | 0 | 64.60% |
© 2024 Yahoo. All rights reserved.