3M Company (MMM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240913C00095000 | 2024-09-09 3:32PM EDT | 95.00 | 33.76 | 34.90 | 38.70 | 0.00 | - | 10 | 10 | 367.87% |
| MMM240913C00100000 | 2024-09-03 9:47AM EDT | 100.00 | 30.98 | 29.95 | 33.35 | -1.69 | -5.17% | 6 | 7 | 302.44% |
| MMM240913C00105000 | 2024-08-14 10:42AM EDT | 105.00 | 21.05 | 24.90 | 28.80 | 0.00 | - | 1 | 0 | 286.23% |
| MMM240913C00110000 | 2024-08-27 9:38AM EDT | 110.00 | 22.54 | 19.95 | 23.70 | 0.00 | - | 1 | 1 | 239.16% |
| MMM240913C00111000 | 2024-09-04 3:01PM EDT | 111.00 | 20.65 | 19.05 | 22.20 | 0.00 | - | - | 15 | 205.86% |
| MMM240913C00113000 | 2024-09-05 12:41PM EDT | 113.00 | 18.20 | 16.95 | 20.25 | 0.00 | - | - | 6 | 192.97% |
| MMM240913C00114000 | 2024-09-04 10:28AM EDT | 114.00 | 18.30 | 16.40 | 19.75 | 0.00 | - | - | 17 | 91.41% |
| MMM240913C00115000 | 2024-09-11 10:44AM EDT | 115.00 | 12.32 | 16.50 | 18.80 | 0.00 | - | 1 | 59 | 145.12% |
| MMM240913C00117000 | 2024-08-30 2:35PM EDT | 117.00 | 17.09 | 13.05 | 15.60 | 0.00 | - | 1 | 1 | 128.32% |
| MMM240913C00118000 | 2024-08-21 12:11PM EDT | 118.00 | 11.08 | 11.95 | 15.00 | 0.00 | - | 1 | 0 | 142.68% |
| MMM240913C00119000 | 2024-09-10 11:27AM EDT | 119.00 | 10.32 | 11.45 | 13.65 | 0.00 | - | 9 | 9 | 117.58% |
| MMM240913C00120000 | 2024-09-06 2:18PM EDT | 120.00 | 8.95 | 10.05 | 12.90 | 0.00 | - | 2 | 7 | 123.10% |
| MMM240913C00121000 | 2024-09-10 11:29AM EDT | 121.00 | 8.80 | 8.90 | 12.80 | 0.00 | - | 10 | 0 | 151.51% |
| MMM240913C00122000 | 2024-08-16 3:10PM EDT | 122.00 | 5.87 | 8.90 | 10.80 | 0.00 | - | 1 | 2 | 103.81% |
| MMM240913C00123000 | 2024-09-09 9:48AM EDT | 123.00 | 6.73 | 8.35 | 9.80 | 0.00 | - | 1 | 17 | 96.48% |
| MMM240913C00124000 | 2024-09-11 11:30AM EDT | 124.00 | 4.60 | 6.80 | 8.85 | 0.00 | - | 3 | 7 | 91.11% |
| MMM240913C00125000 | 2024-09-12 2:24PM EDT | 125.00 | 6.00 | 6.60 | 7.40 | +2.17 | +56.66% | 10 | 49 | 63.77% |
| MMM240913C00126000 | 2024-09-11 3:34PM EDT | 126.00 | 4.20 | 5.80 | 6.45 | 0.00 | - | 2 | 180 | 59.47% |
| MMM240913C00127000 | 2024-09-12 9:51AM EDT | 127.00 | 4.30 | 4.90 | 6.40 | +1.00 | +30.30% | 4 | 275 | 60.55% |
| MMM240913C00128000 | 2024-09-12 12:53PM EDT | 128.00 | 3.25 | 2.59 | 5.00 | +0.83 | +34.30% | 12 | 198 | 64.65% |
| MMM240913C00129000 | 2024-09-12 1:24PM EDT | 129.00 | 2.80 | 2.80 | 3.55 | +0.70 | +33.33% | 30 | 437 | 41.50% |
| MMM240913C00130000 | 2024-09-12 3:56PM EDT | 130.00 | 1.93 | 2.08 | 2.41 | +0.48 | +33.10% | 501 | 901 | 28.76% |
| MMM240913C00131000 | 2024-09-12 3:59PM EDT | 131.00 | 1.29 | 1.12 | 1.77 | +0.52 | +67.53% | 257 | 629 | 30.47% |
| MMM240913C00132000 | 2024-09-12 3:59PM EDT | 132.00 | 0.65 | 0.59 | 0.78 | -0.05 | -7.14% | 480 | 358 | 19.63% |
| MMM240913C00133000 | 2024-09-12 3:59PM EDT | 133.00 | 0.25 | 0.17 | 0.25 | -0.15 | -37.50% | 9,177 | 571 | 15.77% |
| MMM240913C00134000 | 2024-09-12 3:35PM EDT | 134.00 | 0.05 | 0.05 | 0.45 | -0.16 | -76.19% | 104 | 441 | 30.13% |
| MMM240913C00135000 | 2024-09-12 11:14AM EDT | 135.00 | 0.05 | 0.02 | 0.27 | -0.10 | -66.67% | 215 | 574 | 30.96% |
| MMM240913C00136000 | 2024-09-10 3:55PM EDT | 136.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 6 | 275 | 27.64% |
| MMM240913C00137000 | 2024-09-12 12:18PM EDT | 137.00 | 0.07 | 0.02 | 0.06 | +0.04 | +133.33% | 50 | 153 | 30.08% |
| MMM240913C00138000 | 2024-09-11 10:24AM EDT | 138.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 231 | 33.59% |
| MMM240913C00139000 | 2024-09-09 3:15PM EDT | 139.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 2 | 236 | 53.22% |
| MMM240913C00140000 | 2024-09-11 3:08PM EDT | 140.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 8 | 79 | 50.78% |
| MMM240913C00141000 | 2024-09-10 1:39PM EDT | 141.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 36 | 71.97% |
| MMM240913C00142000 | 2024-09-04 12:18PM EDT | 142.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 6 | 14 | 77.44% |
| MMM240913C00143000 | 2024-09-06 9:47AM EDT | 143.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 82.72% |
| MMM240913C00144000 | 2024-08-30 9:59AM EDT | 144.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 9 | 87.89% |
| MMM240913C00145000 | 2024-09-12 3:28PM EDT | 145.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 16 | 59.38% |
| MMM240913C00147000 | 2024-09-10 3:35PM EDT | 147.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 59.38% |
| MMM240913C00148000 | 2024-09-12 11:11AM EDT | 148.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 23 | 59.38% |
| MMM240913C00150000 | 2024-09-09 9:37AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 62.50% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240913P00105000 | 2024-09-09 3:38PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 75 | 106.25% |
| MMM240913P00110000 | 2024-09-11 1:46PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 98 | 92.19% |
| MMM240913P00111000 | 2024-09-12 10:50AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 30 | 81.25% |
| MMM240913P00112000 | 2024-09-10 9:55AM EDT | 112.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 30 | 88.28% |
| MMM240913P00113000 | 2024-09-06 11:20AM EDT | 113.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 108 | 140.43% |
| MMM240913P00114000 | 2024-09-06 11:20AM EDT | 114.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 137 | 134.18% |
| MMM240913P00115000 | 2024-09-09 12:51PM EDT | 115.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 127.93% |
| MMM240913P00116000 | 2024-09-12 1:35PM EDT | 116.00 | 0.01 | 0.00 | 0.72 | -0.04 | -80.00% | 4 | 25 | 120.41% |
| MMM240913P00117000 | 2024-09-06 10:19AM EDT | 117.00 | 0.39 | 0.00 | 0.76 | 0.00 | - | 14 | 42 | 115.63% |
| MMM240913P00118000 | 2024-09-11 10:13AM EDT | 118.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 71 | 108.98% |
| MMM240913P00119000 | 2024-09-09 9:44AM EDT | 119.00 | 0.43 | 0.00 | 0.62 | 0.00 | - | 2 | 31 | 98.05% |
| MMM240913P00120000 | 2024-09-12 3:02PM EDT | 120.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 6 | 109 | 62.11% |
| MMM240913P00121000 | 2024-09-11 11:05AM EDT | 121.00 | 0.06 | 0.00 | 0.25 | -0.07 | -53.85% | 4 | 203 | 70.12% |
| MMM240913P00122000 | 2024-09-12 10:06AM EDT | 122.00 | 0.02 | 0.01 | 0.15 | -0.06 | -75.00% | 1 | 55 | 59.38% |
| MMM240913P00123000 | 2024-09-12 12:21PM EDT | 123.00 | 0.04 | 0.01 | 0.08 | -0.07 | -63.64% | 105 | 140 | 54.30% |
| MMM240913P00124000 | 2024-09-12 2:23PM EDT | 124.00 | 0.11 | 0.01 | 0.20 | -0.26 | -70.27% | 5 | 142 | 51.76% |
| MMM240913P00125000 | 2024-09-12 3:33PM EDT | 125.00 | 0.03 | 0.00 | 0.07 | -0.18 | -85.71% | 288 | 405 | 42.77% |
| MMM240913P00126000 | 2024-09-12 3:02PM EDT | 126.00 | 0.05 | 0.03 | 0.09 | -0.28 | -84.85% | 11 | 136 | 39.65% |
| MMM240913P00127000 | 2024-09-12 11:07AM EDT | 127.00 | 0.05 | 0.02 | 0.17 | -0.43 | -89.58% | 46 | 229 | 40.04% |
| MMM240913P00128000 | 2024-09-12 3:46PM EDT | 128.00 | 0.05 | 0.04 | 0.53 | -0.54 | -91.53% | 116 | 192 | 49.61% |
| MMM240913P00129000 | 2024-09-12 3:20PM EDT | 129.00 | 0.09 | 0.05 | 0.12 | -0.73 | -89.02% | 596 | 464 | 24.90% |
| MMM240913P00130000 | 2024-09-12 2:53PM EDT | 130.00 | 0.19 | 0.06 | 0.22 | -1.08 | -85.04% | 805 | 425 | 23.00% |
| MMM240913P00131000 | 2024-09-12 3:45PM EDT | 131.00 | 0.31 | 0.04 | 0.31 | -1.75 | -84.95% | 119 | 319 | 18.26% |
| MMM240913P00132000 | 2024-09-12 3:57PM EDT | 132.00 | 0.75 | 0.35 | 0.77 | -1.62 | -68.35% | 122 | 462 | 20.12% |
| MMM240913P00133000 | 2024-09-12 1:07PM EDT | 133.00 | 1.62 | 0.38 | 1.66 | -1.73 | -51.64% | 29 | 162 | 28.32% |
| MMM240913P00134000 | 2024-09-12 10:31AM EDT | 134.00 | 1.92 | 1.66 | 2.46 | -2.43 | -55.86% | 140 | 213 | 31.40% |
| MMM240913P00135000 | 2024-09-12 10:54AM EDT | 135.00 | 3.00 | 2.74 | 3.20 | -2.60 | -46.43% | 15 | 81 | 29.30% |
| MMM240913P00136000 | 2024-09-06 10:04AM EDT | 136.00 | 5.05 | 2.89 | 6.10 | 0.00 | - | 5 | 19 | 95.75% |
| MMM240913P00137000 | 2024-09-03 3:35PM EDT | 137.00 | 6.35 | 4.70 | 5.40 | 0.00 | - | 12 | 11 | 50.59% |
| MMM240913P00138000 | 2024-09-03 9:47AM EDT | 138.00 | 5.80 | 4.70 | 7.20 | 0.00 | - | 6 | 0 | 85.74% |
| MMM240913P00139000 | 2024-09-03 9:37AM EDT | 139.00 | 5.80 | 5.60 | 8.00 | 0.00 | - | 2 | 0 | 86.28% |
| MMM240913P00140000 | 2024-09-12 10:25AM EDT | 140.00 | 7.75 | 7.25 | 8.40 | -4.60 | -37.25% | 8 | 1 | 68.85% |
| MMM240913P00141000 | 2024-09-06 11:59AM EDT | 141.00 | 11.00 | 8.30 | 10.25 | 0.00 | - | 2 | 3 | 67.77% |
| MMM240913P00143000 | 2024-09-03 12:12PM EDT | 143.00 | 11.70 | 9.30 | 12.90 | 0.00 | - | - | 1 | 64.65% |
© 2024 Yahoo. All rights reserved.