3M Company (MMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240524C00060000 | 2024-04-16 11:05AM EDT | 60.00 | 30.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240524C00085000 | 2024-04-19 1:04PM EDT | 85.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240524C00088000 | 2024-04-18 10:06AM EDT | 88.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240524C00089000 | 2024-04-25 1:01PM EDT | 89.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MMM240524C00090000 | 2024-05-01 3:54PM EDT | 90.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240524C00091000 | 2024-04-30 2:51PM EDT | 91.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM240524C00092000 | 2024-04-30 11:40AM EDT | 92.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MMM240524C00093000 | 2024-04-30 2:45PM EDT | 93.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MMM240524C00094000 | 2024-05-01 2:16PM EDT | 94.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MMM240524C00095000 | 2024-05-01 3:23PM EDT | 95.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240524C00096000 | 2024-05-01 2:47PM EDT | 96.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240524C00097000 | 2024-05-01 3:56PM EDT | 97.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| MMM240524C00098000 | 2024-05-01 12:21PM EDT | 98.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MMM240524C00099000 | 2024-05-01 2:53PM EDT | 99.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| MMM240524C00100000 | 2024-05-01 3:54PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| MMM240524C00101000 | 2024-05-01 3:48PM EDT | 101.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MMM240524C00102000 | 2024-05-01 2:41PM EDT | 102.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| MMM240524C00103000 | 2024-05-01 12:28PM EDT | 103.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MMM240524C00105000 | 2024-05-01 11:40AM EDT | 105.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM240524C00110000 | 2024-05-01 11:02AM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM240524C00115000 | 2024-05-01 2:47PM EDT | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240524P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| MMM240524P00075000 | 2024-04-15 2:13PM EDT | 75.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MMM240524P00080000 | 2024-04-30 3:17PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM240524P00081000 | 2024-04-26 9:49AM EDT | 81.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM240524P00082000 | 2024-04-30 12:12PM EDT | 82.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MMM240524P00083000 | 2024-04-26 9:49AM EDT | 83.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM240524P00084000 | 2024-04-30 12:12PM EDT | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MMM240524P00085000 | 2024-04-30 3:59PM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM240524P00086000 | 2024-05-01 12:20PM EDT | 86.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM240524P00087000 | 2024-05-01 12:18PM EDT | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM240524P00088000 | 2024-05-01 3:38PM EDT | 88.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM240524P00089000 | 2024-05-01 3:41PM EDT | 89.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MMM240524P00090000 | 2024-05-01 1:02PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| MMM240524P00091000 | 2024-05-01 2:46PM EDT | 91.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MMM240524P00092000 | 2024-05-01 3:40PM EDT | 92.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MMM240524P00093000 | 2024-05-01 12:26PM EDT | 93.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM240524P00094000 | 2024-05-01 2:47PM EDT | 94.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM240524P00095000 | 2024-05-01 2:44PM EDT | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MMM240524P00097000 | 2024-05-01 2:39PM EDT | 97.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| MMM240524P00098000 | 2024-05-01 1:56PM EDT | 98.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| MMM240524P00100000 | 2024-05-01 2:18PM EDT | 100.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MMM240524P00101000 | 2024-05-01 9:31AM EDT | 101.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.