3M Company (MMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240920C00050000 | 2024-03-13 1:53PM EDT | 50.00 | 54.43 | 54.95 | 58.80 | 0.00 | - | - | 1 | 163.12% |
| MMM240920C00060000 | 2024-03-06 4:59PM EDT | 60.00 | 33.37 | 45.15 | 49.05 | 0.00 | - | 10 | 10 | 132.25% |
| MMM240920C00070000 | 2024-04-26 1:19PM EDT | 70.00 | 23.27 | 25.50 | 30.00 | 0.00 | - | 2 | 0 | 61.13% |
| MMM240920C00075000 | 2024-03-13 11:42AM EDT | 75.00 | 28.73 | 30.80 | 34.70 | 0.00 | - | 1 | 12 | 96.25% |
| MMM240920C00080000 | 2024-04-26 11:23AM EDT | 80.00 | 14.50 | 17.10 | 20.00 | 0.00 | - | 1 | 1 | 43.64% |
| MMM240920C00085000 | 2024-04-26 1:01PM EDT | 85.00 | 10.95 | 12.60 | 14.65 | 0.00 | - | 4 | 4 | 33.36% |
| MMM240920C00090000 | 2024-04-30 2:16PM EDT | 90.00 | 9.10 | 9.35 | 10.70 | +1.65 | +22.15% | 1 | 123 | 29.96% |
| MMM240920C00095000 | 2024-04-30 3:17PM EDT | 95.00 | 7.35 | 6.15 | 7.30 | +2.10 | +40.00% | 217 | 100 | 27.28% |
| MMM240920C00100000 | 2024-04-30 3:29PM EDT | 100.00 | 5.05 | 4.50 | 4.80 | +1.90 | +60.32% | 70 | 149 | 26.09% |
| MMM240920C00105000 | 2024-04-30 3:30PM EDT | 105.00 | 2.93 | 2.32 | 2.96 | +1.28 | +77.58% | 29 | 88 | 25.15% |
| MMM240920C00110000 | 2024-04-30 3:08PM EDT | 110.00 | 1.77 | 1.17 | 1.79 | +0.59 | +50.00% | 14 | 7 | 24.86% |
| MMM240920C00115000 | 2024-04-30 3:22PM EDT | 115.00 | 0.96 | 0.56 | 2.31 | +0.32 | +50.00% | 7 | 4 | 32.54% |
| MMM240920C00120000 | 2024-04-30 3:48PM EDT | 120.00 | 0.66 | 0.32 | 0.75 | +0.28 | +73.68% | 6 | 111 | 26.15% |
| MMM240920C00125000 | 2024-04-23 10:58AM EDT | 125.00 | 0.32 | 0.16 | 0.87 | 0.00 | - | 86 | 1 | 30.71% |
| MMM240920C00130000 | 2024-04-24 3:48PM EDT | 130.00 | 0.25 | 0.14 | 0.65 | 0.00 | - | 4 | 0 | 31.74% |
| MMM240920C00135000 | 2024-04-24 3:50PM EDT | 135.00 | 0.08 | 0.04 | 0.36 | 0.00 | - | 14 | 1 | 30.76% |
| MMM240920C00140000 | 2024-03-28 10:29AM EDT | 140.00 | 0.43 | 0.37 | 1.10 | +0.02 | +4.88% | 2 | 48 | 42.21% |
| MMM240920C00145000 | 2024-03-28 10:44AM EDT | 145.00 | 0.28 | 0.12 | 0.59 | -0.04 | -12.50% | 2 | 96 | 39.31% |
| MMM240920C00150000 | 2024-03-28 1:23PM EDT | 150.00 | 0.26 | 0.00 | 1.11 | -0.03 | -10.34% | 2 | 17 | 47.80% |
| MMM240920C00155000 | 2024-03-15 12:25PM EDT | 155.00 | 0.19 | 0.00 | 1.21 | 0.00 | - | 2 | 5 | 51.34% |
| MMM240920C00160000 | 2024-01-19 3:58PM EDT | 160.00 | 0.22 | 0.00 | 2.16 | 0.00 | - | 2 | 4 | 52.44% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240920P00050000 | 2024-03-11 12:21PM EDT | 50.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 2 | 14 | 52.88% |
| MMM240920P00055000 | 2024-03-12 3:00PM EDT | 55.00 | 0.16 | 0.00 | 2.17 | 0.00 | - | 2 | 2 | 64.58% |
| MMM240920P00060000 | 2024-03-21 2:27PM EDT | 60.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 57 | 44.97% |
| MMM240920P00065000 | 2024-04-30 9:30AM EDT | 65.00 | 0.25 | 0.08 | 1.50 | -0.09 | -26.47% | 15 | 1 | 53.15% |
| MMM240920P00070000 | 2024-04-24 3:48PM EDT | 70.00 | 0.64 | 0.17 | 0.75 | 0.00 | - | 2 | 3 | 37.45% |
| MMM240920P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 0.65 | 0.04 | 1.94 | -0.35 | -35.00% | 1 | 3 | 41.53% |
| MMM240920P00080000 | 2024-04-30 10:54AM EDT | 80.00 | 1.17 | 0.61 | 1.35 | -0.92 | -44.02% | 7 | 15 | 29.83% |
| MMM240920P00085000 | 2024-04-29 10:51AM EDT | 85.00 | 1.80 | 1.68 | 2.62 | -1.08 | -37.50% | 4 | 9 | 30.54% |
| MMM240920P00090000 | 2024-04-30 3:07PM EDT | 90.00 | 3.08 | 2.57 | 3.15 | -1.67 | -35.16% | 12 | 114 | 25.11% |
| MMM240920P00095000 | 2024-04-30 1:28PM EDT | 95.00 | 5.70 | 4.80 | 5.70 | -1.55 | -21.38% | 68 | 33 | 26.92% |
| MMM240920P00100000 | 2024-03-28 1:45PM EDT | 100.00 | 3.99 | 2.79 | 4.10 | -0.56 | -12.31% | 34 | 391 | 7.58% |
| MMM240920P00105000 | 2024-03-27 10:13AM EDT | 105.00 | 6.80 | 5.10 | 6.05 | 0.00 | - | 3 | 116 | 0.00% |
| MMM240920P00110000 | 2024-03-26 10:56AM EDT | 110.00 | 9.56 | 8.10 | 8.65 | 0.00 | - | 1 | 112 | 0.00% |
| MMM240920P00115000 | 2024-03-22 12:29PM EDT | 115.00 | 10.55 | 11.10 | 11.90 | 0.00 | - | 26 | 59 | 0.00% |
| MMM240920P00120000 | 2024-03-26 11:32AM EDT | 120.00 | 17.80 | 14.80 | 16.35 | 0.00 | - | 1 | 6 | 0.00% |
| MMM240920P00125000 | 2023-12-26 4:41PM EDT | 125.00 | 19.05 | 27.65 | 31.45 | 0.00 | - | 6 | 47 | 44.88% |
| MMM240920P00130000 | 2024-02-16 12:51PM EDT | 130.00 | 38.15 | 23.10 | 27.50 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240920P00135000 | 2023-12-22 4:13PM EDT | 135.00 | 28.90 | 40.20 | 43.85 | 0.00 | - | 10 | 5 | 55.79% |
| MMM240920P00140000 | 2024-01-04 4:03PM EDT | 140.00 | 31.55 | 43.95 | 47.85 | 0.00 | - | 2 | 1 | 52.34% |
| MMM240920P00145000 | 2024-03-19 1:51PM EDT | 145.00 | 39.75 | 37.00 | 40.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.