3M Company (MMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240719C00050000 | 2024-02-14 4:52PM EDT | 50.00 | 42.50 | 53.10 | 57.90 | 0.00 | - | 2 | 0 | 203.15% |
| MMM240719C00065000 | 2024-03-13 10:10AM EDT | 65.00 | 37.40 | 40.05 | 44.00 | 0.00 | - | 1 | 0 | 157.30% |
| MMM240719C00070000 | 2024-03-15 9:38AM EDT | 70.00 | 34.50 | 35.20 | 39.00 | 0.00 | - | 10 | 13 | 140.43% |
| MMM240719C00075000 | 2024-03-12 9:31AM EDT | 75.00 | 26.30 | 30.35 | 34.25 | 0.00 | - | 1 | 1 | 125.45% |
| MMM240719C00080000 | 2024-04-16 1:40PM EDT | 80.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240719C00085000 | 2024-04-30 12:46PM EDT | 85.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MMM240719C00090000 | 2024-04-30 3:31PM EDT | 90.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MMM240719C00095000 | 2024-04-30 3:45PM EDT | 95.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| MMM240719C00100000 | 2024-04-30 3:55PM EDT | 100.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 1.56% |
| MMM240719C00105000 | 2024-04-30 3:41PM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 3.13% |
| MMM240719C00110000 | 2024-04-30 1:44PM EDT | 110.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| MMM240719C00115000 | 2024-04-30 3:17PM EDT | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MMM240719C00120000 | 2024-04-30 10:51AM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 12.50% |
| MMM240719C00125000 | 2024-04-22 12:29PM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM240719C00130000 | 2024-03-20 2:58PM EDT | 130.00 | 0.52 | 0.36 | 0.65 | 0.00 | - | 9 | 44 | 42.43% |
| MMM240719C00135000 | 2024-04-04 1:11PM EDT | 135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MMM240719C00140000 | 2024-04-11 2:03PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM240719C00145000 | 2024-03-27 10:57AM EDT | 145.00 | 0.19 | 0.00 | 1.22 | 0.00 | - | 2 | 39 | 52.88% |
| MMM240719C00150000 | 2024-03-27 11:03AM EDT | 150.00 | 0.19 | 0.00 | 0.96 | 0.00 | - | 2 | 3 | 53.66% |
| MMM240719C00155000 | 2024-03-27 11:04AM EDT | 155.00 | 0.14 | 0.00 | 0.96 | 0.00 | - | 2 | 6 | 56.74% |
| MMM240719C00160000 | 2024-03-27 11:05AM EDT | 160.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 51.71% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240719P00050000 | 2024-04-17 3:41PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| MMM240719P00055000 | 2024-03-07 12:14PM EDT | 55.00 | 0.16 | 0.00 | 1.21 | 0.00 | - | 2 | 4 | 75.49% |
| MMM240719P00060000 | 2024-03-08 3:25PM EDT | 60.00 | 0.21 | 0.00 | 0.96 | 0.00 | - | 2 | 35 | 62.40% |
| MMM240719P00065000 | 2024-04-05 12:53PM EDT | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM240719P00070000 | 2024-04-23 12:42PM EDT | 70.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM240719P00075000 | 2024-04-30 1:44PM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MMM240719P00080000 | 2024-04-30 3:59PM EDT | 80.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| MMM240719P00085000 | 2024-04-30 3:26PM EDT | 85.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| MMM240719P00090000 | 2024-04-30 3:59PM EDT | 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| MMM240719P00095000 | 2024-04-30 3:03PM EDT | 95.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.78% |
| MMM240719P00100000 | 2024-04-30 3:47PM EDT | 100.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MMM240719P00105000 | 2024-03-28 10:08AM EDT | 105.00 | 4.93 | 4.35 | 4.55 | -0.32 | -6.10% | 1 | 347 | 0.00% |
| MMM240719P00110000 | 2024-04-30 2:45PM EDT | 110.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240719P00115000 | 2024-03-20 12:13PM EDT | 115.00 | 10.00 | 10.10 | 10.85 | 0.00 | - | 1 | 86 | 0.00% |
| MMM240719P00120000 | 2024-03-06 3:42PM EDT | 120.00 | 27.90 | 13.25 | 15.45 | 0.00 | - | 23 | 15 | 0.00% |
| MMM240719P00125000 | 2024-03-27 10:33AM EDT | 125.00 | 20.44 | 17.65 | 20.20 | 0.00 | - | 20 | 20 | 0.00% |
| MMM240719P00130000 | 2023-12-26 4:42PM EDT | 130.00 | 22.50 | 32.60 | 36.60 | 0.00 | - | 6 | 4 | 66.38% |
| MMM240719P00135000 | 2024-02-05 10:30AM EDT | 135.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240719P00140000 | 2024-02-02 2:24PM EDT | 140.00 | 45.65 | 46.15 | 50.20 | 0.00 | - | 2 | 0 | 87.76% |
| MMM240719P00150000 | 2024-03-19 2:27PM EDT | 150.00 | 45.20 | 42.10 | 45.70 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240719P00160000 | 2024-03-18 10:10AM EDT | 160.00 | 54.35 | 52.35 | 55.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.