3M Company (MMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517C00070000 | 2024-04-25 1:01PM EDT | 70.00 | 21.30 | 26.70 | 31.00 | 0.00 | - | 3 | 13 | 101.76% |
| MMM240517C00075000 | 2024-04-30 1:32PM EDT | 75.00 | 19.81 | 21.35 | 26.00 | 0.00 | - | 13 | 31 | 75.39% |
| MMM240517C00080000 | 2024-05-01 10:12AM EDT | 80.00 | 19.65 | 16.50 | 20.00 | +7.48 | +61.46% | 1 | 45 | 99.76% |
| MMM240517C00085000 | 2024-05-01 12:16PM EDT | 85.00 | 14.36 | 11.50 | 16.00 | +2.78 | +24.01% | 6 | 37 | 97.24% |
| MMM240517C00088500 | 2024-04-30 2:13PM EDT | 88.50 | 7.25 | 8.15 | 11.00 | 0.00 | - | 2 | 3 | 55.57% |
| MMM240517C00089000 | 2024-04-30 2:13PM EDT | 89.00 | 6.80 | 8.05 | 10.70 | 0.00 | - | 1 | 7 | 57.37% |
| MMM240517C00089500 | 2024-04-30 3:06PM EDT | 89.50 | 7.55 | 7.20 | 11.30 | 0.00 | - | 96 | 98 | 73.51% |
| MMM240517C00090000 | 2024-05-01 1:48PM EDT | 90.00 | 8.70 | 7.25 | 9.45 | +0.98 | +12.69% | 8 | 1,877 | 48.88% |
| MMM240517C00090500 | 2024-04-29 1:09PM EDT | 90.50 | 3.90 | 7.65 | 10.35 | 0.00 | - | 1 | 7 | 69.68% |
| MMM240517C00091000 | 2024-04-30 2:51PM EDT | 91.00 | 5.95 | 5.75 | 9.00 | 0.00 | - | 39 | 55 | 54.30% |
| MMM240517C00091500 | 2024-05-01 2:33PM EDT | 91.50 | 8.00 | 5.35 | 7.65 | +1.90 | +31.15% | 5 | 72 | 37.55% |
| MMM240517C00092000 | 2024-05-01 3:39PM EDT | 92.00 | 6.87 | 4.80 | 8.00 | +0.96 | +16.24% | 7 | 153 | 50.05% |
| MMM240517C00092500 | 2024-05-01 2:39PM EDT | 92.50 | 7.10 | 6.15 | 7.40 | +1.85 | +35.24% | 17 | 234 | 46.36% |
| MMM240517C00093000 | 2024-04-30 3:38PM EDT | 93.00 | 5.90 | 5.80 | 6.25 | +0.70 | +13.46% | 1 | 455 | 33.81% |
| MMM240517C00093500 | 2024-04-30 3:09PM EDT | 93.50 | 6.45 | 5.35 | 6.90 | +2.05 | +46.59% | 2 | 196 | 49.27% |
| MMM240517C00094000 | 2024-05-01 1:15PM EDT | 94.00 | 5.65 | 4.60 | 6.55 | +1.55 | +37.80% | 10 | 90 | 49.02% |
| MMM240517C00094500 | 2024-05-01 1:15PM EDT | 94.50 | 5.05 | 4.50 | 5.05 | +1.00 | +24.69% | 3 | 26 | 32.54% |
| MMM240517C00095000 | 2024-05-01 3:51PM EDT | 95.00 | 4.15 | 3.95 | 4.45 | +0.63 | +17.90% | 2,363 | 5,161 | 28.96% |
| MMM240517C00095500 | 2024-05-01 3:03PM EDT | 95.50 | 4.62 | 3.65 | 4.75 | +1.62 | +54.00% | 2 | 100 | 37.77% |
| MMM240517C00096000 | 2024-05-01 3:41PM EDT | 96.00 | 3.60 | 3.45 | 4.40 | +0.62 | +20.81% | 27 | 549 | 37.26% |
| MMM240517C00096500 | 2024-05-01 3:39PM EDT | 96.50 | 3.20 | 3.10 | 3.45 | +0.53 | +19.85% | 16 | 62 | 28.91% |
| MMM240517C00097000 | 2024-05-01 3:59PM EDT | 97.00 | 2.86 | 2.76 | 3.00 | +0.60 | +26.55% | 60 | 396 | 27.03% |
| MMM240517C00097500 | 2024-05-01 3:37PM EDT | 97.50 | 2.66 | 2.45 | 3.75 | +0.53 | +24.88% | 40 | 106 | 39.82% |
| MMM240517C00098000 | 2024-05-01 3:43PM EDT | 98.00 | 2.08 | 2.16 | 2.39 | +0.15 | +7.77% | 207 | 238 | 26.37% |
| MMM240517C00099000 | 2024-05-01 3:45PM EDT | 99.00 | 1.71 | 1.66 | 1.85 | +0.18 | +11.76% | 115 | 151 | 25.68% |
| MMM240517C00100000 | 2024-05-01 3:44PM EDT | 100.00 | 1.30 | 1.24 | 1.66 | +0.32 | +32.65% | 1,507 | 3,350 | 28.47% |
| MMM240517C00101000 | 2024-05-01 3:29PM EDT | 101.00 | 1.07 | 0.91 | 1.04 | +0.27 | +33.75% | 42 | 99 | 24.90% |
| MMM240517C00102000 | 2024-05-01 3:58PM EDT | 102.00 | 0.66 | 0.64 | 0.75 | +0.13 | +24.53% | 46 | 89 | 24.61% |
| MMM240517C00103000 | 2024-05-01 3:36PM EDT | 103.00 | 0.54 | 0.19 | 0.53 | +0.14 | +35.00% | 37 | 65 | 24.41% |
| MMM240517C00104000 | 2024-05-01 3:26PM EDT | 104.00 | 0.46 | 0.00 | 0.73 | +0.17 | +58.62% | 16 | 34 | 31.06% |
| MMM240517C00105000 | 2024-05-01 3:53PM EDT | 105.00 | 0.23 | 0.21 | 0.33 | +0.01 | +4.55% | 78 | 340 | 26.22% |
| MMM240517C00110000 | 2024-05-01 3:41PM EDT | 110.00 | 0.05 | 0.01 | 0.15 | -0.03 | -37.50% | 35 | 505 | 32.42% |
| MMM240517C00115000 | 2024-04-04 2:19PM EDT | 115.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 24 | 24 | 44.73% |
| MMM240517C00120000 | 2024-04-30 9:40AM EDT | 120.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 11 | 69.48% |
| MMM240517C00125000 | 2024-03-28 11:46AM EDT | 125.00 | 0.27 | 0.11 | 0.30 | +0.06 | +28.57% | 10 | 242 | 63.09% |
| MMM240517C00130000 | 2024-03-20 1:33PM EDT | 130.00 | 0.16 | 0.01 | 2.23 | 0.00 | - | 2 | 2 | 102.73% |
| MMM240517C00135000 | 2024-04-11 1:09PM EDT | 135.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 9 | 63.67% |
| MMM240517C00140000 | 2024-03-22 9:36AM EDT | 140.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 4 | 23 | 81.25% |
| MMM240517C00145000 | 2024-03-28 1:46PM EDT | 145.00 | 0.03 | 0.00 | 0.21 | -0.02 | -40.00% | 1 | 1 | 84.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517P00050000 | 2024-03-22 1:59PM EDT | 50.00 | 0.07 | 0.00 | 1.66 | 0.00 | - | 2 | 2 | 211.23% |
| MMM240517P00065000 | 2024-03-08 11:02AM EDT | 65.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 20 | 23 | 149.71% |
| MMM240517P00070000 | 2024-03-22 9:36AM EDT | 70.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | 1 | 82 | 79.69% |
| MMM240517P00075000 | 2024-04-29 11:57AM EDT | 75.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 67.38% |
| MMM240517P00080000 | 2024-05-01 11:45AM EDT | 80.00 | 0.06 | 0.00 | 0.20 | -0.01 | -14.29% | 3 | 869 | 51.56% |
| MMM240517P00081000 | 2024-04-29 2:00PM EDT | 81.00 | 0.21 | 0.01 | 0.64 | 0.00 | - | 10 | 14 | 61.47% |
| MMM240517P00082000 | 2024-04-30 11:29AM EDT | 82.00 | 0.05 | 0.01 | 0.70 | 0.00 | - | 2 | 9 | 59.57% |
| MMM240517P00083000 | 2024-04-25 10:38AM EDT | 83.00 | 0.63 | 0.02 | 1.31 | 0.00 | - | - | 2 | 66.41% |
| MMM240517P00084000 | 2024-05-01 10:04AM EDT | 84.00 | 0.40 | 0.02 | 0.20 | +0.34 | +566.67% | 1 | 14 | 46.88% |
| MMM240517P00085000 | 2024-05-01 3:52PM EDT | 85.00 | 0.07 | 0.07 | 0.12 | -0.08 | -53.33% | 33 | 846 | 39.84% |
| MMM240517P00086000 | 2024-05-01 2:46PM EDT | 86.00 | 0.05 | 0.03 | 0.34 | -0.04 | -44.44% | 15 | 105 | 46.58% |
| MMM240517P00087000 | 2024-05-01 1:11PM EDT | 87.00 | 0.09 | 0.03 | 1.34 | -0.07 | -43.75% | 400 | 166 | 52.98% |
| MMM240517P00087500 | 2024-05-01 3:42PM EDT | 87.50 | 0.08 | 0.06 | 1.33 | -0.08 | -50.00% | 202 | 79 | 51.47% |
| MMM240517P00088000 | 2024-04-30 12:57PM EDT | 88.00 | 0.13 | 0.04 | 0.61 | -0.14 | -51.85% | 1 | 34 | 47.71% |
| MMM240517P00088500 | 2024-05-01 3:00PM EDT | 88.50 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 4 | 13 | 32.03% |
| MMM240517P00089000 | 2024-05-01 3:30PM EDT | 89.00 | 0.12 | 0.05 | 0.62 | -0.13 | -52.00% | 2 | 28 | 44.53% |
| MMM240517P00089500 | 2024-04-30 12:44PM EDT | 89.50 | 0.42 | 0.10 | 0.28 | 0.00 | - | 1 | 13 | 33.99% |
| MMM240517P00090000 | 2024-05-01 3:07PM EDT | 90.00 | 0.15 | 0.13 | 0.17 | -0.12 | -44.44% | 261 | 2,776 | 28.71% |
| MMM240517P00090500 | 2024-04-30 10:57AM EDT | 90.50 | 0.34 | 0.00 | 0.19 | 0.00 | - | 2 | 3 | 28.08% |
| MMM240517P00091000 | 2024-05-01 2:29PM EDT | 91.00 | 0.17 | 0.18 | 0.22 | -0.33 | -66.00% | 9 | 13 | 27.64% |
| MMM240517P00091500 | 2024-04-30 9:58AM EDT | 91.50 | 0.90 | 0.00 | 0.26 | 0.00 | - | 11 | 64 | 27.34% |
| MMM240517P00092000 | 2024-05-01 3:39PM EDT | 92.00 | 0.27 | 0.25 | 0.32 | -0.25 | -48.08% | 189 | 559 | 27.44% |
| MMM240517P00092500 | 2024-05-01 11:42AM EDT | 92.50 | 0.26 | 0.00 | 0.36 | -0.34 | -56.67% | 177 | 255 | 26.81% |
| MMM240517P00093000 | 2024-05-01 9:46AM EDT | 93.00 | 0.44 | 0.24 | 0.43 | -0.32 | -42.11% | 14 | 57 | 26.66% |
| MMM240517P00094000 | 2024-05-01 3:53PM EDT | 94.00 | 0.55 | 0.11 | 0.59 | -0.70 | -56.00% | 8 | 36 | 26.22% |
| MMM240517P00094500 | 2024-05-01 11:36AM EDT | 94.50 | 0.55 | 0.31 | 0.68 | -0.78 | -58.65% | 9 | 70 | 25.88% |
| MMM240517P00095000 | 2024-05-01 3:48PM EDT | 95.00 | 0.75 | 0.45 | 0.80 | -0.44 | -36.97% | 48 | 821 | 25.81% |
| MMM240517P00095500 | 2024-04-26 3:05PM EDT | 95.50 | 4.91 | 0.52 | 0.91 | 0.00 | - | 1 | 1 | 25.37% |
| MMM240517P00100000 | 2024-05-01 3:44PM EDT | 100.00 | 2.78 | 2.54 | 3.10 | -1.17 | -29.62% | 154 | 51 | 26.95% |
| MMM240517P00105000 | 2024-04-30 3:04PM EDT | 105.00 | 8.93 | 5.00 | 8.30 | 0.00 | - | 22 | 42 | 49.90% |
| MMM240517P00110000 | 2024-03-28 9:59AM EDT | 110.00 | 6.60 | 3.90 | 6.25 | -1.90 | -22.35% | 1 | 285 | 0.00% |
| MMM240517P00115000 | 2024-03-28 3:48PM EDT | 115.00 | 9.60 | 8.00 | 10.65 | -0.40 | -4.00% | 1 | 23 | 0.00% |
| MMM240517P00120000 | 2024-04-09 10:37AM EDT | 120.00 | 27.70 | 19.80 | 23.55 | 0.00 | - | 1 | 0 | 98.22% |
| MMM240517P00125000 | 2024-04-04 12:27PM EDT | 125.00 | 32.28 | 24.85 | 28.55 | 0.00 | - | 1 | 0 | 59.18% |
| MMM240517P00130000 | 2024-04-08 10:56AM EDT | 130.00 | 37.91 | 29.80 | 33.55 | 0.00 | - | 1 | 0 | 65.04% |
| MMM240517P00135000 | 2024-02-02 2:00PM EDT | 135.00 | 40.40 | 40.75 | 45.20 | 0.00 | - | 2 | 0 | 202.93% |
| MMM240517P00145000 | 2024-03-27 11:38AM EDT | 145.00 | 40.70 | 37.35 | 40.50 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.