3M Company (MMM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM241115C00050000 | 2024-08-21 12:37PM EDT | 50.00 | 79.33 | 78.00 | 79.80 | 0.00 | - | 2 | 2 | 113.38% |
| MMM241115C00070000 | 2024-07-11 10:13AM EDT | 70.00 | 34.00 | 52.80 | 56.70 | 0.00 | - | 2 | 3 | 0.00% |
| MMM241115C00075000 | 2024-07-29 9:58AM EDT | 75.00 | 50.80 | 56.05 | 59.70 | 0.00 | - | 1 | 2 | 126.98% |
| MMM241115C00080000 | 2024-06-26 10:51AM EDT | 80.00 | 23.00 | 40.10 | 43.85 | 0.00 | - | - | 3 | 0.00% |
| MMM241115C00085000 | 2024-07-24 10:19AM EDT | 85.00 | 20.68 | 44.65 | 47.45 | 0.00 | - | 10 | 18 | 86.74% |
| MMM241115C00090000 | 2024-08-23 3:59PM EDT | 90.00 | 40.96 | 38.95 | 39.95 | 0.00 | - | 1 | 67 | 58.52% |
| MMM241115C00095000 | 2024-09-04 10:57AM EDT | 95.00 | 38.90 | 34.00 | 35.05 | 0.00 | - | 1 | 237 | 52.34% |
| MMM241115C00100000 | 2024-09-03 10:29AM EDT | 100.00 | 31.80 | 29.60 | 30.50 | 0.00 | - | 1 | 390 | 51.11% |
| MMM241115C00105000 | 2024-09-11 10:38AM EDT | 105.00 | 24.35 | 24.55 | 25.40 | -3.90 | -13.81% | 1 | 607 | 46.78% |
| MMM241115C00110000 | 2024-09-06 11:17AM EDT | 110.00 | 22.36 | 20.50 | 20.75 | 0.00 | - | 2 | 1,818 | 41.77% |
| MMM241115C00115000 | 2024-09-06 12:39PM EDT | 115.00 | 17.23 | 16.30 | 16.60 | 0.00 | - | 83 | 488 | 39.25% |
| MMM241115C00120000 | 2024-09-10 2:15PM EDT | 120.00 | 13.55 | 12.50 | 12.70 | 0.00 | - | 105 | 1,250 | 36.51% |
| MMM241115C00125000 | 2024-09-10 1:12PM EDT | 125.00 | 9.09 | 9.05 | 9.40 | -1.11 | -10.88% | 2 | 1,957 | 34.89% |
| MMM241115C00130000 | 2024-09-11 11:58AM EDT | 130.00 | 6.45 | 6.35 | 6.45 | -0.70 | -9.79% | 43 | 1,054 | 32.65% |
| MMM241115C00135000 | 2024-09-11 11:48AM EDT | 135.00 | 4.40 | 4.15 | 4.30 | -0.55 | -11.11% | 33 | 3,474 | 31.63% |
| MMM241115C00140000 | 2024-09-11 11:47AM EDT | 140.00 | 2.81 | 2.59 | 2.73 | -0.37 | -11.64% | 4 | 1,252 | 30.87% |
| MMM241115C00145000 | 2024-09-11 11:39AM EDT | 145.00 | 1.76 | 1.56 | 1.67 | -0.24 | -12.00% | 1 | 478 | 30.41% |
| MMM241115C00150000 | 2024-09-10 3:57PM EDT | 150.00 | 1.15 | 0.89 | 0.99 | 0.00 | - | 7 | 2,829 | 30.15% |
| MMM241115C00155000 | 2024-09-11 10:03AM EDT | 155.00 | 0.55 | 0.50 | 0.58 | -0.10 | -15.38% | 2 | 252 | 30.15% |
| MMM241115C00160000 | 2024-09-10 11:35AM EDT | 160.00 | 0.38 | 0.11 | 0.34 | 0.00 | - | 1 | 92 | 30.32% |
| MMM241115C00165000 | 2024-09-03 10:24AM EDT | 165.00 | 0.23 | 0.07 | 0.55 | 0.00 | - | 1 | 27 | 37.04% |
| MMM241115C00170000 | 2024-08-29 12:30PM EDT | 170.00 | 0.19 | 0.03 | 0.42 | 0.00 | - | 1 | 4 | 38.28% |
| MMM241115C00175000 | 2024-09-10 1:25PM EDT | 175.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 5 | 69 | 36.38% |
| MMM241115C00180000 | 2024-08-09 10:47AM EDT | 180.00 | 0.16 | 0.00 | 0.29 | 0.00 | - | 2 | 1 | 41.50% |
| MMM241115C00185000 | 2024-08-06 1:40PM EDT | 185.00 | 0.14 | 0.00 | 1.28 | 0.00 | - | - | 0 | 50.98% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM241115P00060000 | 2024-06-24 10:09AM EDT | 60.00 | 0.14 | 0.01 | 2.20 | 0.00 | - | 2 | 0 | 115.63% |
| MMM241115P00065000 | 2024-08-02 3:57PM EDT | 65.00 | 0.07 | 0.01 | 2.10 | 0.00 | - | 2 | 6 | 103.96% |
| MMM241115P00070000 | 2024-08-22 9:31AM EDT | 70.00 | 0.11 | 0.01 | 0.26 | 0.00 | - | 1 | 27 | 65.53% |
| MMM241115P00075000 | 2024-08-27 1:05PM EDT | 75.00 | 0.09 | 0.04 | 0.14 | 0.00 | - | 2 | 11 | 55.66% |
| MMM241115P00080000 | 2024-08-27 11:30AM EDT | 80.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 1 | 70 | 56.64% |
| MMM241115P00085000 | 2024-09-11 11:52AM EDT | 85.00 | 0.21 | 0.05 | 0.33 | +0.01 | +5.00% | 1 | 112 | 53.71% |
| MMM241115P00090000 | 2024-09-09 2:25PM EDT | 90.00 | 0.24 | 0.19 | 0.29 | -0.01 | -4.00% | 1 | 1,944 | 46.19% |
| MMM241115P00095000 | 2024-09-09 9:43AM EDT | 95.00 | 0.35 | 0.33 | 0.45 | 0.00 | - | 4 | 416 | 43.80% |
| MMM241115P00100000 | 2024-09-11 11:15AM EDT | 100.00 | 0.56 | 0.50 | 0.53 | 0.00 | - | 1 | 598 | 38.97% |
| MMM241115P00105000 | 2024-09-11 10:17AM EDT | 105.00 | 0.90 | 0.79 | 0.85 | +0.11 | +13.92% | 17 | 1,126 | 36.94% |
| MMM241115P00110000 | 2024-09-11 11:39AM EDT | 110.00 | 1.36 | 1.27 | 1.42 | +0.19 | +16.24% | 3 | 260 | 35.63% |
| MMM241115P00115000 | 2024-09-11 11:04AM EDT | 115.00 | 2.25 | 1.94 | 2.17 | +0.16 | +7.66% | 4 | 312 | 33.64% |
| MMM241115P00120000 | 2024-09-11 11:55AM EDT | 120.00 | 3.25 | 3.10 | 3.30 | +0.25 | +8.33% | 83 | 987 | 31.94% |
| MMM241115P00125000 | 2024-09-11 12:10PM EDT | 125.00 | 4.75 | 4.75 | 4.90 | +0.35 | +7.95% | 78 | 1,854 | 30.34% |
| MMM241115P00130000 | 2024-09-11 11:46AM EDT | 130.00 | 7.14 | 6.90 | 7.05 | +0.77 | +12.09% | 24 | 1,003 | 28.72% |
| MMM241115P00135000 | 2024-09-10 3:53PM EDT | 135.00 | 9.50 | 9.55 | 9.95 | +0.48 | +5.32% | 1 | 778 | 27.72% |
| MMM241115P00140000 | 2024-09-10 2:45PM EDT | 140.00 | 12.24 | 12.75 | 13.85 | 0.00 | - | 531 | 284 | 29.00% |
| MMM241115P00145000 | 2024-09-03 3:41PM EDT | 145.00 | 15.69 | 16.70 | 17.65 | 0.00 | - | 74 | 120 | 27.05% |
| MMM241115P00150000 | 2024-09-03 9:54AM EDT | 150.00 | 17.74 | 21.25 | 22.55 | 0.00 | - | 31 | 31 | 31.04% |
| MMM241115P00185000 | 2024-09-05 3:15PM EDT | 185.00 | 53.53 | 54.70 | 58.10 | 0.00 | - | - | 0 | 62.96% |
© 2024 Yahoo. All rights reserved.