3M Company (MMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510C00085000 | 2024-04-18 3:57PM EDT | 85.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MMM240510C00087000 | 2024-04-19 11:15AM EDT | 87.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MMM240510C00088000 | 2024-04-11 3:28PM EDT | 88.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240510C00089000 | 2024-04-30 9:39AM EDT | 89.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240510C00090000 | 2024-05-01 1:59PM EDT | 90.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MMM240510C00091000 | 2024-04-30 9:54AM EDT | 91.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240510C00091500 | 2024-05-01 10:54AM EDT | 91.50 | 8.07 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| MMM240510C00092000 | 2024-05-01 12:27PM EDT | 92.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MMM240510C00092500 | 2024-05-01 1:51PM EDT | 92.50 | 6.69 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| MMM240510C00093000 | 2024-05-01 3:37PM EDT | 93.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 11 | 117 | 0.00% |
| MMM240510C00093500 | 2024-05-01 3:39PM EDT | 93.50 | 5.17 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 0.00% |
| MMM240510C00094000 | 2024-05-01 3:12PM EDT | 94.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MMM240510C00094500 | 2024-05-01 9:37AM EDT | 94.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| MMM240510C00095000 | 2024-05-01 3:12PM EDT | 95.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| MMM240510C00095500 | 2024-05-01 1:51PM EDT | 95.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MMM240510C00096000 | 2024-05-01 3:54PM EDT | 96.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 48 | 51 | 0.00% |
| MMM240510C00096500 | 2024-05-01 3:35PM EDT | 96.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 18 | 33 | 0.00% |
| MMM240510C00097000 | 2024-05-01 3:56PM EDT | 97.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 34 | 154 | 0.00% |
| MMM240510C00098000 | 2024-05-01 3:59PM EDT | 98.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| MMM240510C00099000 | 2024-05-01 3:39PM EDT | 99.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| MMM240510C00100000 | 2024-05-01 3:58PM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 3.13% |
| MMM240510C00101000 | 2024-05-01 3:42PM EDT | 101.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 76 | 82 | 3.13% |
| MMM240510C00102000 | 2024-05-01 3:35PM EDT | 102.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| MMM240510C00103000 | 2024-05-01 12:48PM EDT | 103.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MMM240510C00104000 | 2024-05-01 3:47PM EDT | 104.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| MMM240510C00105000 | 2024-05-01 2:44PM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 50 | 57 | 12.50% |
| MMM240510C00106000 | 2024-03-28 2:20PM EDT | 106.00 | 4.05 | 3.80 | 4.25 | +4.05 | - | 3 | - | 112.33% |
| MMM240510C00107000 | 2024-03-28 10:45AM EDT | 107.00 | 3.18 | 3.40 | 4.60 | +3.18 | - | 6 | - | 117.04% |
| MMM240510C00108000 | 2024-03-28 2:30PM EDT | 108.00 | 3.14 | 2.75 | 3.20 | +3.14 | - | 1 | - | 103.76% |
| MMM240510C00109000 | 2024-03-28 9:55AM EDT | 109.00 | 1.98 | 2.33 | 2.82 | +1.98 | - | 6 | - | 100.90% |
| MMM240510C00110000 | 2024-05-01 10:24AM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| MMM240510C00111000 | 2024-03-28 11:47AM EDT | 111.00 | 1.80 | 1.68 | 2.27 | +1.80 | - | 1 | - | 97.51% |
| MMM240510C00114000 | 2024-03-28 9:55AM EDT | 114.00 | 1.61 | 0.96 | 1.37 | +1.61 | - | 3 | - | 90.23% |
| MMM240510C00115000 | 2024-03-28 1:27PM EDT | 115.00 | 0.93 | 0.87 | 1.20 | +0.93 | - | 2 | - | 90.14% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00065000 | 2024-04-09 10:16AM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MMM240510P00075000 | 2024-04-18 1:42PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM240510P00079000 | 2024-04-29 10:40AM EDT | 79.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 25.00% |
| MMM240510P00080000 | 2024-05-01 3:50PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MMM240510P00081000 | 2024-04-30 3:07PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 25.00% |
| MMM240510P00082000 | 2024-05-01 2:43PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 66 | 25.00% |
| MMM240510P00083000 | 2024-05-01 10:23AM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 25.00% |
| MMM240510P00084000 | 2024-05-01 9:58AM EDT | 84.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM240510P00085000 | 2024-05-01 9:40AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
| MMM240510P00086000 | 2024-05-01 10:09AM EDT | 86.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM240510P00087000 | 2024-05-01 12:53PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| MMM240510P00087500 | 2024-05-01 12:54PM EDT | 87.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 179 | 116 | 12.50% |
| MMM240510P00088000 | 2024-05-01 12:56PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 114 | 76 | 12.50% |
| MMM240510P00089000 | 2024-05-01 3:51PM EDT | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| MMM240510P00089500 | 2024-05-01 1:52PM EDT | 89.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MMM240510P00090000 | 2024-05-01 3:19PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 112 | 12.50% |
| MMM240510P00090500 | 2024-05-01 11:14AM EDT | 90.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| MMM240510P00091000 | 2024-05-01 3:12PM EDT | 91.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 379 | 12.50% |
| MMM240510P00091500 | 2024-05-01 11:42AM EDT | 91.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 12.50% |
| MMM240510P00092000 | 2024-05-01 2:33PM EDT | 92.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 106 | 134 | 12.50% |
| MMM240510P00092500 | 2024-05-01 3:41PM EDT | 92.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 108 | 100 | 12.50% |
| MMM240510P00093000 | 2024-05-01 1:34PM EDT | 93.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 35 | 77 | 6.25% |
| MMM240510P00093500 | 2024-05-01 2:44PM EDT | 93.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MMM240510P00094000 | 2024-05-01 1:59PM EDT | 94.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 94 | 97 | 6.25% |
| MMM240510P00095000 | 2024-05-01 1:33PM EDT | 95.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MMM240510P00096000 | 2024-03-28 1:15PM EDT | 96.00 | 0.71 | 0.51 | 0.73 | +0.71 | - | 1 | - | 27.49% |
| MMM240510P00097000 | 2024-05-01 3:54PM EDT | 97.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 55 | 72 | 3.13% |
| MMM240510P00099000 | 2024-03-28 3:43PM EDT | 99.00 | 0.93 | 0.90 | 1.24 | +0.93 | - | 10 | - | 15.09% |
| MMM240510P00100000 | 2024-05-01 3:55PM EDT | 100.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MMM240510P00103000 | 2024-04-09 1:19PM EDT | 103.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240510P00105000 | 2024-03-28 10:48AM EDT | 105.00 | 3.40 | 2.53 | 4.00 | +3.40 | - | 6 | - | 0.00% |
© 2024 Yahoo. All rights reserved.