3M Company (MMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240621C00050000 | 2024-02-14 4:52PM EDT | 50.00 | 42.50 | 53.20 | 58.00 | 0.00 | - | 2 | 0 | 253.32% |
| MMM240621C00055000 | 2023-10-03 3:48PM EDT | 55.00 | 34.10 | 36.50 | 38.05 | 0.00 | - | - | 1 | 0.00% |
| MMM240621C00060000 | 2024-03-14 12:29PM EDT | 60.00 | 44.05 | 44.75 | 48.80 | 0.00 | - | 1 | 2 | 215.67% |
| MMM240621C00065000 | 2023-11-14 2:02PM EDT | 65.00 | 30.03 | 41.75 | 43.15 | 0.00 | - | 2 | 7 | 199.51% |
| MMM240621C00070000 | 2024-02-27 12:01PM EDT | 70.00 | 22.19 | 34.90 | 38.85 | 0.00 | - | 3 | 3 | 172.02% |
| MMM240621C00075000 | 2024-04-30 10:06AM EDT | 75.00 | 21.25 | 20.70 | 24.00 | +4.02 | +23.33% | 2 | 9 | 52.98% |
| MMM240621C00080000 | 2024-04-25 10:06AM EDT | 80.00 | 11.87 | 15.80 | 19.10 | 0.00 | - | 2 | 1 | 63.40% |
| MMM240621C00085000 | 2024-04-26 1:35PM EDT | 85.00 | 8.43 | 10.70 | 12.90 | 0.00 | - | 1 | 46 | 38.55% |
| MMM240621C00090000 | 2024-04-30 3:47PM EDT | 90.00 | 8.50 | 7.00 | 8.10 | +3.05 | +55.96% | 175 | 336 | 28.76% |
| MMM240621C00095000 | 2024-04-30 3:47PM EDT | 95.00 | 4.84 | 3.60 | 4.40 | +1.93 | +66.32% | 492 | 1,250 | 24.94% |
| MMM240621C00100000 | 2024-04-30 3:59PM EDT | 100.00 | 1.97 | 1.88 | 2.01 | +0.70 | +55.12% | 1,384 | 3,523 | 23.54% |
| MMM240621C00105000 | 2024-04-30 3:57PM EDT | 105.00 | 0.79 | 0.49 | 0.81 | +0.24 | +43.64% | 615 | 2,777 | 23.44% |
| MMM240621C00110000 | 2024-04-30 3:59PM EDT | 110.00 | 0.26 | 0.18 | 0.31 | +0.07 | +36.84% | 634 | 225 | 24.00% |
| MMM240621C00115000 | 2024-04-30 1:32PM EDT | 115.00 | 0.08 | 0.07 | 0.14 | -0.07 | -46.67% | 114 | 22 | 25.59% |
| MMM240621C00120000 | 2024-04-30 10:56AM EDT | 120.00 | 0.12 | 0.00 | 1.29 | +0.11 | +1,100.00% | 1,114 | 44 | 50.51% |
| MMM240621C00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MMM240621C00130000 | 2024-03-28 10:44AM EDT | 130.00 | 0.27 | 0.22 | 0.51 | +0.02 | +8.00% | 1 | 352 | 49.90% |
| MMM240621C00135000 | 2024-03-28 3:57PM EDT | 135.00 | 0.26 | 0.08 | 0.26 | +0.02 | +8.33% | 2 | 359 | 48.05% |
| MMM240621C00140000 | 2024-04-24 3:05PM EDT | 140.00 | 1.90 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 38.67% |
| MMM240621C00145000 | 2024-03-27 10:52AM EDT | 145.00 | 0.15 | 0.00 | 2.19 | 0.00 | - | 2 | 85 | 74.59% |
| MMM240621C00150000 | 2024-03-25 1:24PM EDT | 150.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 8 | 394 | 51.95% |
| MMM240621C00155000 | 2024-02-15 12:09PM EDT | 155.00 | 0.09 | 0.00 | 1.78 | 0.00 | - | 3 | 96 | 79.52% |
| MMM240621C00160000 | 2024-01-23 1:14PM EDT | 160.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 57 | 70.90% |
| MMM240621C00165000 | 2024-03-18 10:27AM EDT | 165.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 5 | 216 | 67.77% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240621P00045000 | 2024-03-04 1:58PM EDT | 45.00 | 0.04 | 0.00 | 0.79 | 0.00 | - | 2 | 11 | 112.50% |
| MMM240621P00050000 | 2024-03-14 3:49PM EDT | 50.00 | 0.03 | 0.00 | 1.34 | 0.00 | - | 1 | 59 | 109.47% |
| MMM240621P00055000 | 2024-03-14 3:48PM EDT | 55.00 | 0.08 | 0.05 | 0.22 | 0.00 | - | 1 | 105 | 71.68% |
| MMM240621P00060000 | 2024-03-27 10:51AM EDT | 60.00 | 0.12 | 0.00 | 0.94 | 0.00 | - | 2 | 153 | 77.05% |
| MMM240621P00065000 | 2024-03-27 2:04PM EDT | 65.00 | 0.11 | 0.04 | 0.45 | 0.00 | - | 4 | 234 | 58.11% |
| MMM240621P00070000 | 2024-04-25 3:53PM EDT | 70.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 16 | 22 | 52.25% |
| MMM240621P00075000 | 2024-04-30 12:46PM EDT | 75.00 | 0.14 | 0.03 | 0.19 | -0.15 | -51.72% | 4 | 177 | 37.89% |
| MMM240621P00080000 | 2024-04-30 3:49PM EDT | 80.00 | 0.20 | 0.07 | 0.32 | -0.36 | -64.29% | 6,365 | 6,592 | 33.11% |
| MMM240621P00085000 | 2024-04-30 3:19PM EDT | 85.00 | 0.40 | 0.40 | 0.47 | -0.97 | -70.80% | 96 | 721 | 27.00% |
| MMM240621P00090000 | 2024-04-30 3:58PM EDT | 90.00 | 1.04 | 1.07 | 1.15 | -1.89 | -64.51% | 597 | 755 | 24.78% |
| MMM240621P00095000 | 2024-04-30 3:51PM EDT | 95.00 | 2.49 | 2.57 | 3.75 | -3.00 | -54.64% | 254 | 850 | 30.98% |
| MMM240621P00100000 | 2024-04-30 3:59PM EDT | 100.00 | 5.30 | 3.35 | 5.50 | -4.80 | -47.52% | 69 | 28 | 23.54% |
| MMM240621P00105000 | 2024-04-30 11:23AM EDT | 105.00 | 9.67 | 8.60 | 10.10 | -3.43 | -26.18% | 2 | 1 | 30.90% |
| MMM240621P00110000 | 2024-03-28 2:57PM EDT | 110.00 | 6.70 | 6.40 | 8.70 | -1.18 | -14.97% | 161 | 988 | 0.00% |
| MMM240621P00115000 | 2024-03-27 9:50AM EDT | 115.00 | 12.00 | 9.75 | 10.55 | 0.00 | - | 1 | 34 | 0.00% |
| MMM240621P00120000 | 2024-03-26 11:32AM EDT | 120.00 | 17.45 | 13.15 | 15.30 | 0.00 | - | 1 | 11 | 0.00% |
| MMM240621P00125000 | 2024-01-23 1:17PM EDT | 125.00 | 30.92 | 31.40 | 34.70 | 0.00 | - | 3 | 0 | 88.38% |
| MMM240621P00130000 | 2024-03-27 11:31AM EDT | 130.00 | 25.59 | 22.30 | 25.55 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00135000 | 2024-03-27 12:03PM EDT | 135.00 | 30.85 | 27.05 | 30.55 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00140000 | 2024-03-28 2:00PM EDT | 140.00 | 33.90 | 32.55 | 35.85 | +2.18 | +6.87% | 1 | 0 | 0.00% |
| MMM240621P00145000 | 2023-12-28 4:27PM EDT | 145.00 | 34.95 | 48.15 | 51.50 | 0.00 | - | 4 | 1 | 78.30% |
| MMM240621P00150000 | 2024-02-06 3:10PM EDT | 150.00 | 57.40 | 55.60 | 59.50 | 0.00 | - | 2 | 0 | 114.09% |
| MMM240621P00155000 | 2024-02-23 2:15PM EDT | 155.00 | 62.27 | 45.65 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00160000 | 2024-02-06 3:09PM EDT | 160.00 | 67.30 | 65.60 | 69.50 | 0.00 | - | 6 | 0 | 123.85% |
| MMM240621P00165000 | 2023-11-17 11:55AM EDT | 165.00 | 68.65 | 57.00 | 59.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.