3M Company (MMM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240531C00080000 | 2024-04-30 9:31AM EDT | 80.00 | 16.30 | 16.35 | 21.00 | 0.00 | - | 1 | 1 | 86.35% |
| MMM240531C00084000 | 2024-04-26 1:52PM EDT | 84.00 | 8.64 | 12.50 | 17.00 | 0.00 | - | 1 | 1 | 73.14% |
| MMM240531C00085000 | 2024-04-30 10:10AM EDT | 85.00 | 12.00 | 11.50 | 16.00 | 0.00 | - | 1 | 5 | 69.85% |
| MMM240531C00088000 | 2024-04-18 3:02PM EDT | 88.00 | 5.70 | 8.70 | 12.75 | 0.00 | - | - | 24 | 57.10% |
| MMM240531C00089000 | 2024-04-30 3:51PM EDT | 89.00 | 8.05 | 7.75 | 12.00 | 0.00 | - | 1 | 6 | 56.68% |
| MMM240531C00090000 | 2024-05-01 9:39AM EDT | 90.00 | 8.80 | 6.85 | 11.00 | +2.37 | +36.86% | 2 | 10 | 53.35% |
| MMM240531C00091000 | 2024-04-30 1:52PM EDT | 91.00 | 4.94 | 6.90 | 9.00 | 0.00 | - | 1 | 1 | 39.01% |
| MMM240531C00092000 | 2024-05-01 1:16PM EDT | 92.00 | 7.15 | 6.60 | 7.85 | +2.15 | +43.00% | 5 | 39 | 34.28% |
| MMM240531C00093000 | 2024-04-30 3:31PM EDT | 93.00 | 5.25 | 4.25 | 6.50 | 0.00 | - | 16 | 90 | 27.30% |
| MMM240531C00094000 | 2024-04-30 3:16PM EDT | 94.00 | 4.25 | 3.45 | 6.90 | 0.00 | - | 18 | 31 | 38.65% |
| MMM240531C00095000 | 2024-05-01 10:13AM EDT | 95.00 | 5.49 | 4.35 | 6.00 | +1.29 | +30.71% | 12 | 38 | 36.04% |
| MMM240531C00096000 | 2024-05-01 1:11PM EDT | 96.00 | 4.45 | 2.70 | 4.60 | +2.05 | +85.42% | 34 | 57 | 28.61% |
| MMM240531C00097000 | 2024-04-30 3:24PM EDT | 97.00 | 2.69 | 3.05 | 3.65 | 0.00 | - | 21 | 11 | 25.29% |
| MMM240531C00098000 | 2024-05-01 3:17PM EDT | 98.00 | 2.91 | 1.67 | 2.91 | +1.82 | +166.97% | 23 | 271 | 23.51% |
| MMM240531C00099000 | 2024-05-01 10:31AM EDT | 99.00 | 2.88 | 0.56 | 3.55 | +1.47 | +104.26% | 4 | 157 | 33.33% |
| MMM240531C00100000 | 2024-05-01 2:39PM EDT | 100.00 | 2.12 | 1.55 | 2.21 | +0.62 | +41.33% | 48 | 37 | 25.34% |
| MMM240531C00102000 | 2024-05-01 11:50AM EDT | 102.00 | 1.55 | 0.89 | 1.37 | +0.98 | +171.93% | 5 | 18 | 24.00% |
| MMM240531C00103000 | 2024-05-01 12:17PM EDT | 103.00 | 1.10 | 0.66 | 0.97 | +0.40 | +57.14% | 2 | 8 | 22.63% |
| MMM240531C00104000 | 2024-05-01 3:40PM EDT | 104.00 | 0.60 | 0.49 | 0.83 | +0.32 | +114.29% | 20 | 6 | 23.51% |
| MMM240531C00105000 | 2024-05-01 2:17PM EDT | 105.00 | 0.61 | 0.34 | 0.60 | +0.46 | +306.67% | 1 | 25 | 22.88% |
| MMM240531C00110000 | 2024-05-01 10:17AM EDT | 110.00 | 0.12 | 0.01 | 0.30 | -0.03 | -20.00% | 4 | 15 | 27.15% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240531P00075000 | 2024-04-30 9:49AM EDT | 75.00 | 0.08 | 0.00 | 0.58 | 0.00 | - | 1 | 13 | 56.49% |
| MMM240531P00079000 | 2024-04-29 11:18AM EDT | 79.00 | 0.28 | 0.00 | 2.19 | 0.00 | - | 5 | 19 | 66.60% |
| MMM240531P00080000 | 2024-04-30 1:23PM EDT | 80.00 | 0.16 | 0.00 | 0.58 | 0.00 | - | 2 | 103 | 53.27% |
| MMM240531P00081000 | 2024-04-30 1:14PM EDT | 81.00 | 0.28 | 0.00 | 2.21 | 0.00 | - | 5 | 6 | 61.21% |
| MMM240531P00082000 | 2024-04-25 12:30PM EDT | 82.00 | 1.56 | 0.00 | 1.10 | 0.00 | - | - | 4 | 58.35% |
| MMM240531P00083000 | 2024-04-30 10:46AM EDT | 83.00 | 0.15 | 0.00 | 2.23 | +0.02 | +15.38% | 18 | 20 | 55.86% |
| MMM240531P00084000 | 2024-05-01 12:28PM EDT | 84.00 | 0.15 | 0.00 | 2.25 | -0.05 | -25.00% | 2 | 12 | 53.27% |
| MMM240531P00085000 | 2024-04-30 3:51PM EDT | 85.00 | 0.17 | 0.00 | 2.25 | 0.00 | - | 15 | 39 | 50.49% |
| MMM240531P00086000 | 2024-04-30 1:14PM EDT | 86.00 | 0.76 | 0.00 | 2.30 | 0.00 | - | 7 | 26 | 63.43% |
| MMM240531P00088000 | 2024-05-01 3:13PM EDT | 88.00 | 0.20 | 0.00 | 2.07 | -0.30 | -60.00% | 3 | 6 | 54.30% |
| MMM240531P00089000 | 2024-05-01 3:11PM EDT | 89.00 | 0.26 | 0.21 | 1.39 | -1.64 | -86.32% | 2 | 2 | 42.92% |
| MMM240531P00090000 | 2024-05-01 2:48PM EDT | 90.00 | 0.35 | 0.27 | 0.49 | -0.80 | -69.57% | 25 | 117 | 27.34% |
| MMM240531P00091000 | 2024-05-01 2:48PM EDT | 91.00 | 0.45 | 0.40 | 1.26 | -0.94 | -67.63% | 10 | 142 | 35.47% |
| MMM240531P00092000 | 2024-05-01 9:54AM EDT | 92.00 | 0.75 | 0.18 | 0.79 | -0.39 | -34.21% | 5 | 37 | 26.76% |
| MMM240531P00093000 | 2024-05-01 3:42PM EDT | 93.00 | 0.79 | 0.44 | 2.13 | -0.76 | -49.03% | 11 | 10 | 38.82% |
| MMM240531P00096000 | 2024-05-01 9:30AM EDT | 96.00 | 2.08 | 0.67 | 1.81 | -0.82 | -28.28% | 1 | 48 | 25.37% |
| MMM240531P00097000 | 2024-04-30 10:44AM EDT | 97.00 | 2.94 | 1.75 | 2.34 | 0.00 | - | 2 | 2 | 26.47% |
| MMM240531P00099000 | 2024-05-01 2:49PM EDT | 99.00 | 2.37 | 2.62 | 3.20 | -7.14 | -75.08% | 2 | 24 | 25.38% |
| MMM240531P00100000 | 2024-05-01 10:22AM EDT | 100.00 | 3.15 | 2.24 | 3.85 | -6.85 | -68.50% | 1 | 1 | 26.07% |
© 2024 Yahoo. All rights reserved.