3M Company (MMM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240920C00050000 | 2024-03-13 1:53PM EDT | 50.00 | 54.43 | 54.95 | 58.80 | 0.00 | - | - | 1 | 0.00% |
| MMM240920C00060000 | 2024-03-06 4:59PM EDT | 60.00 | 33.37 | 45.15 | 49.05 | 0.00 | - | 10 | 10 | 0.00% |
| MMM240920C00070000 | 2024-04-26 1:19PM EDT | 70.00 | 23.27 | 28.60 | 32.90 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240920C00075000 | 2024-08-23 12:43PM EDT | 75.00 | 54.15 | 52.10 | 55.85 | 0.00 | - | 35 | 0 | 155.76% |
| MMM240920C00080000 | 2024-08-28 1:14PM EDT | 80.00 | 51.68 | 47.00 | 50.85 | 0.00 | - | 1 | 2 | 135.94% |
| MMM240920C00085000 | 2024-07-19 3:56PM EDT | 85.00 | 19.50 | 40.10 | 43.95 | 0.00 | - | 1 | 8 | 122.46% |
| MMM240920C00090000 | 2024-08-30 1:04PM EDT | 90.00 | 43.56 | 37.05 | 40.90 | 0.00 | - | 1 | 3 | 109.28% |
| MMM240920C00095000 | 2024-08-30 1:04PM EDT | 95.00 | 38.58 | 33.30 | 34.55 | 0.00 | - | 19 | 51 | 92.58% |
| MMM240920C00100000 | 2024-08-30 1:05PM EDT | 100.00 | 33.60 | 28.00 | 29.30 | 0.00 | - | 10 | 86 | 58.59% |
| MMM240920C00105000 | 2024-09-06 12:11PM EDT | 105.00 | 25.10 | 22.40 | 25.10 | -0.90 | -3.46% | 6 | 122 | 57.42% |
| MMM240920C00110000 | 2024-09-06 10:10AM EDT | 110.00 | 21.50 | 18.25 | 19.10 | -0.55 | -2.49% | 2 | 65 | 59.52% |
| MMM240920C00114000 | 2024-09-03 10:10AM EDT | 114.00 | 17.75 | 13.95 | 15.60 | 0.00 | - | 2 | 2 | 59.84% |
| MMM240920C00115000 | 2024-09-06 11:29AM EDT | 115.00 | 15.50 | 12.80 | 14.80 | -2.35 | -13.17% | 2 | 124 | 60.45% |
| MMM240920C00117000 | 2024-09-03 3:41PM EDT | 117.00 | 13.80 | 10.95 | 12.35 | 0.00 | - | 2 | 3 | 46.05% |
| MMM240920C00118000 | 2024-08-20 1:15PM EDT | 118.00 | 9.90 | 10.40 | 11.40 | 0.00 | - | 3 | 4 | 44.09% |
| MMM240920C00119000 | 2024-08-23 10:31AM EDT | 119.00 | 10.99 | 9.45 | 10.50 | 0.00 | - | 2 | 15 | 42.85% |
| MMM240920C00120000 | 2024-09-06 2:47PM EDT | 120.00 | 8.83 | 9.15 | 9.60 | -3.37 | -27.62% | 12 | 1,169 | 41.41% |
| MMM240920C00121000 | 2024-08-21 2:51PM EDT | 121.00 | 9.45 | 8.05 | 8.50 | 0.00 | - | 2 | 2 | 36.69% |
| MMM240920C00122000 | 2024-09-06 3:33PM EDT | 122.00 | 7.76 | 7.25 | 7.60 | -2.44 | -23.92% | 2 | 500 | 35.01% |
| MMM240920C00123000 | 2024-09-06 2:36PM EDT | 123.00 | 6.40 | 6.55 | 6.75 | -2.25 | -26.01% | 1 | 32 | 33.79% |
| MMM240920C00124000 | 2024-09-06 2:37PM EDT | 124.00 | 5.95 | 5.60 | 5.95 | -3.15 | -34.62% | 3 | 34 | 32.89% |
| MMM240920C00125000 | 2024-09-06 2:24PM EDT | 125.00 | 4.85 | 4.80 | 5.15 | -2.05 | -29.71% | 3 | 4,428 | 31.57% |
| MMM240920C00126000 | 2024-09-06 3:28PM EDT | 126.00 | 4.78 | 4.30 | 4.45 | -1.80 | -27.36% | 33 | 284 | 31.01% |
| MMM240920C00127000 | 2024-09-06 3:37PM EDT | 127.00 | 3.80 | 3.60 | 3.75 | -2.20 | -36.67% | 4 | 533 | 29.93% |
| MMM240920C00128000 | 2024-09-06 3:37PM EDT | 128.00 | 3.20 | 3.00 | 3.15 | -2.00 | -38.46% | 7 | 382 | 29.40% |
| MMM240920C00129000 | 2024-09-06 3:59PM EDT | 129.00 | 2.57 | 2.51 | 2.59 | -1.63 | -38.81% | 20 | 206 | 28.72% |
| MMM240920C00130000 | 2024-09-06 3:53PM EDT | 130.00 | 2.09 | 2.02 | 2.09 | -1.35 | -39.24% | 45 | 4,094 | 28.08% |
| MMM240920C00131000 | 2024-09-06 3:47PM EDT | 131.00 | 1.64 | 1.55 | 1.67 | -1.29 | -44.03% | 51 | 677 | 27.66% |
| MMM240920C00132000 | 2024-09-06 3:51PM EDT | 132.00 | 1.28 | 1.21 | 1.31 | -1.06 | -45.30% | 194 | 366 | 27.25% |
| MMM240920C00133000 | 2024-09-06 3:00PM EDT | 133.00 | 1.03 | 0.90 | 1.02 | -0.86 | -45.50% | 280 | 1,840 | 27.03% |
| MMM240920C00134000 | 2024-09-06 3:47PM EDT | 134.00 | 0.71 | 0.50 | 0.95 | -0.88 | -55.35% | 42 | 215 | 29.15% |
| MMM240920C00135000 | 2024-09-06 3:51PM EDT | 135.00 | 0.56 | 0.50 | 0.56 | -0.62 | -52.54% | 321 | 16,738 | 26.17% |
| MMM240920C00136000 | 2024-09-06 2:48PM EDT | 136.00 | 0.33 | 0.34 | 0.41 | -0.60 | -64.52% | 26 | 219 | 25.98% |
| MMM240920C00137000 | 2024-09-06 3:20PM EDT | 137.00 | 0.32 | 0.25 | 0.30 | -0.40 | -55.56% | 35 | 1,667 | 25.93% |
| MMM240920C00138000 | 2024-09-06 2:48PM EDT | 138.00 | 0.17 | 0.01 | 0.22 | -0.40 | -70.18% | 23 | 137 | 25.98% |
| MMM240920C00139000 | 2024-09-03 3:26PM EDT | 139.00 | 0.35 | 0.12 | 0.16 | 0.00 | - | 17 | 203 | 26.07% |
| MMM240920C00140000 | 2024-09-06 3:39PM EDT | 140.00 | 0.10 | 0.08 | 0.12 | -0.17 | -62.96% | 65 | 2,455 | 26.37% |
| MMM240920C00141000 | 2024-09-06 3:54PM EDT | 141.00 | 0.06 | 0.04 | 0.15 | -0.25 | -80.65% | 1 | 47 | 29.40% |
| MMM240920C00142000 | 2024-09-05 12:12PM EDT | 142.00 | 0.13 | 0.03 | 0.33 | 0.00 | - | 44 | 56 | 36.96% |
| MMM240920C00143000 | 2024-08-27 12:23PM EDT | 143.00 | 0.16 | 0.02 | 0.75 | 0.00 | - | - | 4 | 48.39% |
| MMM240920C00144000 | 2024-08-30 3:42PM EDT | 144.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 50.56% |
| MMM240920C00145000 | 2024-09-04 11:25AM EDT | 145.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 3 | 408 | 31.84% |
| MMM240920C00150000 | 2024-09-03 1:31PM EDT | 150.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 732 | 41.41% |
| MMM240920C00155000 | 2024-09-05 11:39AM EDT | 155.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 63 | 43.95% |
| MMM240920C00160000 | 2024-08-05 11:48AM EDT | 160.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 52.15% |
| MMM240920C00165000 | 2024-07-29 12:35PM EDT | 165.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 1 | 53.91% |
| MMM240920C00170000 | 2024-08-15 2:26PM EDT | 170.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.28% |
| MMM240920C00180000 | 2024-08-12 11:11AM EDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 57.81% |
| MMM240920C00185000 | 2024-08-21 2:36PM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 62.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240920P00050000 | 2024-03-11 12:21PM EDT | 50.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 2 | 14 | 233.59% |
| MMM240920P00055000 | 2024-07-19 1:18PM EDT | 55.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 7 | 10 | 173.44% |
| MMM240920P00060000 | 2024-06-06 10:16AM EDT | 60.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | 20 | 26 | 171.09% |
| MMM240920P00065000 | 2024-05-15 2:18PM EDT | 65.00 | 0.09 | 0.00 | 2.03 | 0.00 | - | 2 | 15 | 232.32% |
| MMM240920P00070000 | 2024-07-26 9:34AM EDT | 70.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 10 | 153 | 153.32% |
| MMM240920P00075000 | 2024-08-30 2:42PM EDT | 75.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 3 | 76 | 137.70% |
| MMM240920P00080000 | 2024-09-03 10:23AM EDT | 80.00 | 0.01 | 0.01 | 0.74 | 0.00 | - | 1 | 173 | 139.45% |
| MMM240920P00085000 | 2024-08-29 10:08AM EDT | 85.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 2 | 293 | 111.33% |
| MMM240920P00090000 | 2024-08-27 2:19PM EDT | 90.00 | 0.03 | 0.02 | 0.77 | 0.00 | - | 26 | 581 | 110.35% |
| MMM240920P00095000 | 2024-08-29 3:07PM EDT | 95.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1,175 | 95.21% |
| MMM240920P00100000 | 2024-09-06 3:42PM EDT | 100.00 | 0.05 | 0.01 | 0.08 | -0.01 | -16.67% | 29 | 984 | 57.81% |
| MMM240920P00105000 | 2024-09-04 2:36PM EDT | 105.00 | 0.22 | 0.02 | 0.75 | 0.00 | - | 2 | 589 | 68.85% |
| MMM240920P00110000 | 2024-09-06 3:57PM EDT | 110.00 | 0.08 | 0.03 | 0.08 | +0.01 | +14.29% | 101 | 2,020 | 41.41% |
| MMM240920P00114000 | 2024-09-04 12:56PM EDT | 114.00 | 0.07 | 0.06 | 0.30 | 0.00 | - | 10 | 141 | 43.07% |
| MMM240920P00115000 | 2024-09-06 3:58PM EDT | 115.00 | 0.15 | 0.08 | 0.20 | +0.05 | +50.00% | 38 | 1,112 | 37.11% |
| MMM240920P00116000 | 2024-09-06 1:54PM EDT | 116.00 | 0.16 | 0.10 | 0.34 | +0.02 | +14.29% | 2 | 103 | 39.31% |
| MMM240920P00117000 | 2024-09-06 2:00PM EDT | 117.00 | 0.20 | 0.19 | 0.24 | +0.05 | +33.33% | 2 | 3 | 33.84% |
| MMM240920P00118000 | 2024-08-26 10:56AM EDT | 118.00 | 0.17 | 0.24 | 0.29 | 0.00 | - | 1 | 5 | 32.91% |
| MMM240920P00119000 | 2024-09-06 1:57PM EDT | 119.00 | 0.29 | 0.12 | 0.55 | +0.08 | +38.10% | 6 | 125 | 36.40% |
| MMM240920P00120000 | 2024-09-06 2:55PM EDT | 120.00 | 0.43 | 0.38 | 0.51 | +0.18 | +72.00% | 130 | 1,917 | 32.81% |
| MMM240920P00121000 | 2024-09-06 3:49PM EDT | 121.00 | 0.50 | 0.48 | 0.58 | +0.20 | +66.67% | 3 | 21 | 31.35% |
| MMM240920P00122000 | 2024-09-06 2:47PM EDT | 122.00 | 0.68 | 0.41 | 0.75 | +0.23 | +51.11% | 4 | 234 | 31.25% |
| MMM240920P00123000 | 2024-09-06 2:00PM EDT | 123.00 | 0.70 | 0.76 | 0.90 | +0.35 | +100.00% | 2 | 78 | 30.35% |
| MMM240920P00124000 | 2024-09-06 3:43PM EDT | 124.00 | 0.96 | 0.95 | 1.09 | +0.45 | +88.24% | 8 | 154 | 29.57% |
| MMM240920P00125000 | 2024-09-06 3:41PM EDT | 125.00 | 1.16 | 1.18 | 1.29 | +0.41 | +54.67% | 34 | 3,493 | 28.49% |
| MMM240920P00126000 | 2024-09-06 2:53PM EDT | 126.00 | 1.54 | 1.46 | 1.75 | +0.71 | +85.54% | 7 | 476 | 29.88% |
| MMM240920P00127000 | 2024-09-06 3:53PM EDT | 127.00 | 1.83 | 1.79 | 2.08 | +0.73 | +66.36% | 19 | 172 | 29.19% |
| MMM240920P00128000 | 2024-09-06 12:51PM EDT | 128.00 | 2.14 | 2.19 | 2.26 | +0.91 | +73.98% | 13 | 681 | 26.39% |
| MMM240920P00129000 | 2024-09-06 3:59PM EDT | 129.00 | 2.66 | 2.65 | 2.73 | +0.98 | +58.33% | 1,677 | 422 | 26.05% |
| MMM240920P00130000 | 2024-09-06 3:44PM EDT | 130.00 | 3.10 | 3.15 | 3.25 | +1.05 | +51.22% | 40 | 1,543 | 25.56% |
| MMM240920P00131000 | 2024-09-06 2:21PM EDT | 131.00 | 3.70 | 3.70 | 4.85 | +1.53 | +70.51% | 25 | 313 | 36.04% |
| MMM240920P00132000 | 2024-09-06 3:59PM EDT | 132.00 | 4.40 | 4.35 | 4.55 | +1.50 | +51.72% | 37 | 465 | 25.39% |
| MMM240920P00133000 | 2024-09-06 3:48PM EDT | 133.00 | 5.00 | 4.95 | 5.45 | +2.11 | +73.01% | 2 | 253 | 27.42% |
| MMM240920P00134000 | 2024-09-06 3:37PM EDT | 134.00 | 5.75 | 5.80 | 6.00 | +2.05 | +55.41% | 10 | 80 | 24.20% |
| MMM240920P00135000 | 2024-09-06 3:34PM EDT | 135.00 | 6.60 | 6.65 | 6.85 | +1.80 | +37.50% | 3 | 80 | 24.32% |
| MMM240920P00136000 | 2024-09-03 3:52PM EDT | 136.00 | 6.00 | 7.50 | 7.70 | 0.00 | - | 25 | 42 | 23.73% |
| MMM240920P00137000 | 2024-09-06 3:51PM EDT | 137.00 | 8.35 | 8.25 | 8.85 | +2.45 | +41.53% | 60 | 14 | 29.10% |
| MMM240920P00138000 | 2024-09-03 11:13AM EDT | 138.00 | 7.04 | 9.10 | 9.90 | 0.00 | - | 2 | 58 | 32.37% |
| MMM240920P00139000 | 2024-09-03 9:39AM EDT | 139.00 | 5.95 | 10.05 | 10.60 | 0.00 | - | 2 | 8 | 27.39% |
| MMM240920P00140000 | 2024-09-05 9:54AM EDT | 140.00 | 8.70 | 10.95 | 12.15 | 0.00 | - | 50 | 29 | 41.63% |
| MMM240920P00145000 | 2024-08-15 3:33PM EDT | 145.00 | 18.60 | 15.70 | 17.75 | 0.00 | - | 1 | 5 | 63.38% |
| MMM240920P00150000 | 2024-09-05 3:44PM EDT | 150.00 | 21.40 | 20.10 | 22.15 | +2.54 | +13.47% | 5 | 5 | 62.79% |
| MMM240920P00155000 | 2024-09-05 3:44PM EDT | 155.00 | 23.77 | 24.55 | 28.25 | 0.00 | - | 1 | 1 | 93.51% |
| MMM240920P00160000 | 2024-09-05 3:44PM EDT | 160.00 | 28.79 | 29.55 | 32.85 | 0.00 | - | 4 | 0 | 96.26% |
© 2024 Yahoo. All rights reserved.