3M Company (MMM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 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 | 77.05 | 81.00 | 0.00 | - | 110 | 0 | 148.05% |
| 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 | 105.37% |
| MMM241018C00075000 | 2024-08-26 10:03AM EDT | 75.00 | 56.60 | 52.25 | 56.15 | 0.00 | - | 12 | 12 | 95.75% |
| MMM241018C00080000 | 2024-09-04 10:11AM EDT | 80.00 | 52.85 | 47.25 | 51.20 | 0.00 | - | 1 | 1 | 86.62% |
| MMM241018C00085000 | 2024-08-19 10:01AM EDT | 85.00 | 42.05 | 42.30 | 46.25 | 0.00 | - | 10 | 6 | 78.47% |
| MMM241018C00090000 | 2024-09-03 2:49PM EDT | 90.00 | 41.75 | 38.40 | 40.10 | 0.00 | - | 1 | 247 | 68.80% |
| MMM241018C00095000 | 2024-09-06 3:50PM EDT | 95.00 | 34.54 | 33.25 | 34.75 | -3.16 | -8.38% | 4 | 3,331 | 54.25% |
| MMM241018C00100000 | 2024-09-06 2:24PM EDT | 100.00 | 29.10 | 28.40 | 30.80 | -0.87 | -2.90% | 5 | 661 | 57.79% |
| MMM241018C00105000 | 2024-09-03 9:35AM EDT | 105.00 | 28.75 | 23.35 | 25.65 | 0.00 | - | 1 | 306 | 61.47% |
| MMM241018C00110000 | 2024-09-06 1:42PM EDT | 110.00 | 19.90 | 19.30 | 20.80 | -2.66 | -11.79% | 20 | 834 | 53.02% |
| MMM241018C00115000 | 2024-09-06 3:40PM EDT | 115.00 | 15.05 | 14.70 | 15.10 | -2.38 | -13.65% | 19 | 558 | 36.91% |
| MMM241018C00120000 | 2024-09-06 3:50PM EDT | 120.00 | 10.82 | 10.55 | 11.55 | -2.16 | -16.64% | 5 | 727 | 38.21% |
| MMM241018C00125000 | 2024-09-06 3:59PM EDT | 125.00 | 6.90 | 6.80 | 6.95 | -1.90 | -21.59% | 32 | 1,445 | 29.16% |
| MMM241018C00130000 | 2024-09-06 3:54PM EDT | 130.00 | 4.00 | 3.80 | 4.00 | -1.31 | -24.67% | 513 | 3,535 | 27.00% |
| MMM241018C00135000 | 2024-09-06 3:56PM EDT | 135.00 | 2.00 | 1.86 | 1.94 | -0.83 | -29.33% | 596 | 9,967 | 25.11% |
| MMM241018C00140000 | 2024-09-06 3:20PM EDT | 140.00 | 0.87 | 0.80 | 0.89 | -0.38 | -30.40% | 202 | 1,057 | 24.79% |
| MMM241018C00145000 | 2024-09-06 3:11PM EDT | 145.00 | 0.29 | 0.27 | 0.35 | -0.22 | -43.14% | 28 | 483 | 24.37% |
| MMM241018C00150000 | 2024-09-04 1:26PM EDT | 150.00 | 0.19 | 0.05 | 0.49 | 0.00 | - | 37 | 747 | 31.79% |
| MMM241018C00155000 | 2024-09-06 2:45PM EDT | 155.00 | 0.04 | 0.01 | 0.18 | -0.08 | -66.67% | 2 | 25 | 30.13% |
| MMM241018C00160000 | 2024-08-16 1:43PM EDT | 160.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 33.59% |
| MMM241018C00165000 | 2024-08-20 12:17PM EDT | 165.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 10 | 40.28% |
| MMM241018C00185000 | 2024-07-29 10:07AM EDT | 185.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 2 | 50.10% |
PutsforOctober 18, 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 | 97.66% |
| MMM241018P00055000 | 2024-02-29 4:19PM EDT | 55.00 | 0.29 | 0.00 | 2.18 | 0.00 | - | - | 0 | 160.94% |
| MMM241018P00060000 | 2024-08-07 12:48PM EDT | 60.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 99.41% |
| MMM241018P00065000 | 2024-08-27 3:50PM EDT | 65.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 116 | 86.33% |
| MMM241018P00070000 | 2024-07-26 10:25AM EDT | 70.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 1 | 75 | 107.62% |
| MMM241018P00075000 | 2024-08-30 10:49AM EDT | 75.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 131 | 72.46% |
| MMM241018P00080000 | 2024-08-23 12:04PM EDT | 80.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 252 | 64.65% |
| MMM241018P00085000 | 2024-09-06 1:42PM EDT | 85.00 | 0.09 | 0.01 | 0.18 | +0.04 | +80.00% | 3 | 604 | 56.06% |
| MMM241018P00090000 | 2024-09-06 1:42PM EDT | 90.00 | 0.13 | 0.01 | 0.26 | +0.01 | +8.33% | 3 | 2,073 | 51.76% |
| MMM241018P00095000 | 2024-08-30 9:50AM EDT | 95.00 | 0.08 | 0.02 | 0.35 | 0.00 | - | 1 | 2,640 | 52.88% |
| MMM241018P00100000 | 2024-09-03 3:39PM EDT | 100.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 1,348 | 46.58% |
| MMM241018P00105000 | 2024-09-06 2:49PM EDT | 105.00 | 0.25 | 0.20 | 0.29 | +0.08 | +47.06% | 27 | 769 | 36.57% |
| MMM241018P00110000 | 2024-09-06 1:42PM EDT | 110.00 | 0.36 | 0.34 | 0.40 | +0.11 | +44.00% | 7 | 1,372 | 31.79% |
| MMM241018P00115000 | 2024-09-06 3:22PM EDT | 115.00 | 0.65 | 0.65 | 0.76 | +0.13 | +25.00% | 56 | 1,317 | 29.32% |
| MMM241018P00120000 | 2024-09-06 3:21PM EDT | 120.00 | 1.28 | 1.27 | 1.48 | +0.33 | +34.74% | 35 | 1,171 | 27.36% |
| MMM241018P00125000 | 2024-09-06 2:25PM EDT | 125.00 | 2.34 | 2.49 | 2.56 | +0.54 | +30.00% | 41 | 2,677 | 24.27% |
| MMM241018P00130000 | 2024-09-06 3:34PM EDT | 130.00 | 4.40 | 4.50 | 4.65 | +1.00 | +29.41% | 110 | 1,411 | 22.63% |
| MMM241018P00135000 | 2024-09-06 3:54PM EDT | 135.00 | 7.50 | 7.55 | 7.75 | +1.90 | +33.93% | 103 | 747 | 21.03% |
| MMM241018P00140000 | 2024-09-06 3:52PM EDT | 140.00 | 11.60 | 11.60 | 11.80 | +2.20 | +23.40% | 326 | 318 | 19.53% |
| MMM241018P00145000 | 2024-09-06 10:15AM EDT | 145.00 | 13.90 | 14.90 | 18.25 | -0.30 | -2.11% | 1 | 9 | 39.99% |
| MMM241018P00150000 | 2024-07-26 9:56AM EDT | 150.00 | 30.00 | 18.45 | 22.20 | 0.00 | - | 1 | 1 | 35.99% |
© 2024 Yahoo. All rights reserved.