3M Company (MMM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240628C00093000 | 2024-05-28 9:30AM EDT | 93.00 | 7.33 | 7.40 | 8.70 | 0.00 | - | 3 | 11 | 39.38% |
| MMM240628C00094000 | 2024-05-24 9:49AM EDT | 94.00 | 6.95 | 5.55 | 8.35 | 0.00 | - | 1 | 10 | 43.38% |
| MMM240628C00095000 | 2024-05-22 3:16PM EDT | 95.00 | 6.78 | 4.85 | 7.30 | 0.00 | - | - | 31 | 39.38% |
| MMM240628C00096000 | 2024-05-30 3:34PM EDT | 96.00 | 3.75 | 5.25 | 6.15 | 0.00 | - | 1 | 4 | 34.33% |
| MMM240628C00097000 | 2024-05-31 12:43PM EDT | 97.00 | 3.75 | 4.45 | 4.80 | +1.02 | +37.36% | 1 | 12 | 27.27% |
| MMM240628C00098000 | 2024-05-31 2:31PM EDT | 98.00 | 3.60 | 3.80 | 4.80 | +1.02 | +39.53% | 7 | 22 | 33.18% |
| MMM240628C00099000 | 2024-05-31 1:03PM EDT | 99.00 | 3.00 | 3.00 | 3.75 | +1.17 | +63.93% | 103 | 78 | 28.61% |
| MMM240628C00100000 | 2024-05-31 3:54PM EDT | 100.00 | 2.59 | 2.57 | 2.84 | +0.81 | +45.51% | 215 | 309 | 25.05% |
| MMM240628C00101000 | 2024-05-31 3:59PM EDT | 101.00 | 2.12 | 2.07 | 2.39 | +0.83 | +64.34% | 94 | 98 | 25.20% |
| MMM240628C00102000 | 2024-05-31 3:02PM EDT | 102.00 | 1.50 | 1.56 | 1.83 | +0.47 | +45.63% | 20 | 28 | 23.79% |
| MMM240628C00103000 | 2024-05-31 1:26PM EDT | 103.00 | 1.15 | 1.12 | 1.67 | +0.54 | +88.52% | 4 | 226 | 25.64% |
| MMM240628C00104000 | 2024-05-31 1:36PM EDT | 104.00 | 0.91 | 0.97 | 1.32 | +0.51 | +127.50% | 11 | 17 | 25.22% |
| MMM240628C00105000 | 2024-05-31 2:29PM EDT | 105.00 | 0.69 | 0.78 | 0.85 | +0.21 | +43.75% | 6 | 87 | 22.83% |
| MMM240628C00106000 | 2024-05-30 1:23PM EDT | 106.00 | 0.36 | 0.51 | 0.75 | 0.00 | - | 1 | 127 | 24.05% |
| MMM240628C00107000 | 2024-05-31 1:08PM EDT | 107.00 | 0.40 | 0.40 | 0.91 | +0.22 | +122.22% | 15 | 51 | 28.42% |
| MMM240628C00108000 | 2024-05-31 12:25PM EDT | 108.00 | 0.30 | 0.31 | 0.49 | +0.08 | +36.36% | 5 | 48 | 24.81% |
| MMM240628C00109000 | 2024-05-24 1:25PM EDT | 109.00 | 0.29 | 0.11 | 1.53 | 0.00 | - | 50 | 75 | 40.60% |
| MMM240628C00110000 | 2024-05-31 1:04PM EDT | 110.00 | 0.18 | 0.17 | 0.27 | +0.04 | +28.57% | 21 | 85 | 24.49% |
| MMM240628C00112000 | 2024-05-28 12:43PM EDT | 112.00 | 0.60 | 0.08 | 1.27 | 0.00 | - | 8 | 11 | 44.24% |
| MMM240628C00113000 | 2024-05-20 2:01PM EDT | 113.00 | 0.52 | 0.06 | 1.24 | 0.00 | - | - | 1 | 45.95% |
| MMM240628C00114000 | 2024-05-20 1:21PM EDT | 114.00 | 0.30 | 0.05 | 1.21 | 0.00 | - | - | 2 | 47.61% |
| MMM240628C00115000 | 2024-05-31 1:02PM EDT | 115.00 | 0.11 | 0.05 | 0.10 | +0.08 | +266.67% | 10 | 50 | 26.95% |
| MMM240628C00125000 | 2024-05-30 2:33PM EDT | 125.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 6 | 6 | 65.23% |
| MMM240628C00130000 | 2024-05-29 9:30AM EDT | 130.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 1 | 10 | 72.95% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240628P00080000 | 2024-05-23 2:29PM EDT | 80.00 | 0.12 | 0.00 | 2.19 | 0.00 | - | 2 | 4 | 70.75% |
| MMM240628P00084000 | 2024-05-29 1:04PM EDT | 84.00 | 0.42 | 0.03 | 0.55 | 0.00 | - | - | 2 | 48.49% |
| MMM240628P00085000 | 2024-05-29 2:46PM EDT | 85.00 | 0.13 | 0.04 | 0.96 | 0.00 | - | - | 11 | 54.13% |
| MMM240628P00087000 | 2024-05-30 12:09PM EDT | 87.00 | 0.25 | 0.01 | 1.39 | 0.00 | - | 1 | 9 | 55.37% |
| MMM240628P00088000 | 2024-05-22 1:05PM EDT | 88.00 | 0.14 | 0.06 | 1.41 | 0.00 | - | 9 | 11 | 52.69% |
| MMM240628P00089000 | 2024-05-28 3:18PM EDT | 89.00 | 0.26 | 0.12 | 1.27 | 0.00 | - | 3 | 17 | 47.73% |
| MMM240628P00090000 | 2024-05-30 9:30AM EDT | 90.00 | 0.90 | 0.16 | 0.99 | 0.00 | - | 2 | 24 | 40.80% |
| MMM240628P00091000 | 2024-05-30 12:10PM EDT | 91.00 | 0.52 | 0.20 | 1.65 | 0.00 | - | 1 | 12 | 46.75% |
| MMM240628P00092000 | 2024-05-30 12:10PM EDT | 92.00 | 0.56 | 0.27 | 1.68 | 0.00 | - | 1 | 10 | 43.97% |
| MMM240628P00093000 | 2024-05-30 9:42AM EDT | 93.00 | 0.74 | 0.28 | 0.63 | 0.00 | - | 5 | 16 | 27.25% |
| MMM240628P00094000 | 2024-05-30 12:49PM EDT | 94.00 | 0.98 | 0.26 | 0.67 | 0.00 | - | 1 | 15 | 25.17% |
| MMM240628P00095000 | 2024-05-30 2:51PM EDT | 95.00 | 1.13 | 0.59 | 0.73 | 0.00 | - | 5 | 23 | 23.24% |
| MMM240628P00096000 | 2024-05-31 2:24PM EDT | 96.00 | 0.99 | 0.71 | 1.02 | -0.65 | -39.63% | 2 | 21 | 23.80% |
| MMM240628P00097000 | 2024-05-31 3:58PM EDT | 97.00 | 1.07 | 0.88 | 1.28 | -1.04 | -49.29% | 4 | 34 | 23.41% |
| MMM240628P00098000 | 2024-05-31 3:23PM EDT | 98.00 | 1.62 | 1.21 | 1.50 | -0.93 | -36.47% | 18 | 43 | 22.12% |
| MMM240628P00099000 | 2024-05-31 2:00PM EDT | 99.00 | 2.05 | 1.57 | 1.86 | -1.15 | -35.94% | 35 | 49 | 21.70% |
| MMM240628P00100000 | 2024-05-31 1:57PM EDT | 100.00 | 2.50 | 1.97 | 2.25 | -1.25 | -33.33% | 23 | 63 | 20.98% |
| MMM240628P00101000 | 2024-05-31 2:21PM EDT | 101.00 | 2.76 | 2.45 | 3.50 | -0.29 | -9.51% | 4 | 289 | 27.47% |
| MMM240628P00102000 | 2024-05-31 2:32PM EDT | 102.00 | 3.30 | 2.83 | 3.30 | -2.00 | -37.74% | 8 | 82 | 20.14% |
| MMM240628P00103000 | 2024-05-22 11:24AM EDT | 103.00 | 3.48 | 3.45 | 4.95 | 0.00 | - | - | 62 | 29.65% |
| MMM240628P00104000 | 2024-05-23 3:01PM EDT | 104.00 | 5.02 | 3.10 | 4.80 | 0.00 | - | 10 | 1 | 21.22% |
| MMM240628P00105000 | 2024-05-29 12:16PM EDT | 105.00 | 8.13 | 4.30 | 5.50 | 0.00 | - | 3 | 10 | 20.29% |
| MMM240628P00107000 | 2024-05-20 10:25AM EDT | 107.00 | 4.05 | 6.15 | 8.00 | 0.00 | - | 37 | 0 | 31.23% |
| MMM240628P00108000 | 2024-05-21 9:35AM EDT | 108.00 | 5.30 | 6.25 | 9.70 | 0.00 | - | 1 | 0 | 41.58% |
| MMM240628P00109000 | 2024-05-21 1:54PM EDT | 109.00 | 6.58 | 7.10 | 10.05 | 0.00 | - | - | 0 | 36.57% |
| MMM240628P00110000 | 2024-05-28 11:46AM EDT | 110.00 | 11.00 | 8.10 | 11.95 | 0.00 | - | 4 | 0 | 49.34% |
© 2024 Yahoo. All rights reserved.