3M Company (MMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM241018C00050000 | 2024-04-30 3:48PM EDT | 50.00 | 47.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM241018C00065000 | 2024-03-07 11:05AM EDT | 65.00 | 29.05 | 40.40 | 44.30 | 0.00 | - | - | 0 | 100.60% |
| MMM241018C00070000 | 2024-04-25 12:46PM EDT | 70.00 | 23.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MMM241018C00075000 | 2024-04-26 2:28PM EDT | 75.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM241018C00080000 | 2024-04-11 3:41PM EDT | 80.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MMM241018C00085000 | 2024-04-02 1:15PM EDT | 85.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MMM241018C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MMM241018C00095000 | 2024-05-01 1:49PM EDT | 95.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM241018C00100000 | 2024-05-01 3:35PM EDT | 100.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.78% |
| MMM241018C00105000 | 2024-05-01 1:44PM EDT | 105.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MMM241018C00110000 | 2024-05-01 2:57PM EDT | 110.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| MMM241018C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MMM241018C00120000 | 2024-04-30 10:55AM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MMM241018C00125000 | 2024-04-30 2:33PM EDT | 125.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM241018C00130000 | 2024-04-30 1:44PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM241018C00135000 | 2024-05-01 10:29AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM241018C00140000 | 2024-04-23 1:01PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM241018C00145000 | 2024-03-28 3:21PM EDT | 145.00 | 0.46 | 0.19 | 0.58 | -0.04 | -8.00% | 2 | 24 | 34.45% |
| MMM241018C00150000 | 2024-03-28 1:22PM EDT | 150.00 | 0.31 | 0.18 | 0.58 | -0.09 | -22.50% | 2 | 24 | 36.72% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM241018P00050000 | 2024-04-30 3:49PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM241018P00055000 | 2024-02-29 4:19PM EDT | 55.00 | 0.29 | 0.00 | 2.18 | 0.00 | - | - | 0 | 60.72% |
| MMM241018P00060000 | 2024-04-18 3:07PM EDT | 60.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM241018P00065000 | 2024-04-25 12:46PM EDT | 65.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MMM241018P00070000 | 2024-04-24 1:32PM EDT | 70.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM241018P00075000 | 2024-05-01 9:31AM EDT | 75.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM241018P00080000 | 2024-05-01 9:31AM EDT | 80.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM241018P00085000 | 2024-05-01 2:38PM EDT | 85.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| MMM241018P00090000 | 2024-05-01 1:48PM EDT | 90.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MMM241018P00095000 | 2024-04-30 1:22PM EDT | 95.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| MMM241018P00100000 | 2024-05-01 12:56PM EDT | 100.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM241018P00105000 | 2024-04-30 12:15PM EDT | 105.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MMM241018P00110000 | 2024-03-12 11:01AM EDT | 110.00 | 13.75 | 8.40 | 8.90 | 0.00 | - | 11 | 14 | 0.00% |
| MMM241018P00120000 | 2024-03-21 1:23PM EDT | 120.00 | 13.34 | 15.05 | 16.10 | 0.00 | - | 1 | 1 | 0.00% |
| MMM241018P00125000 | 2024-03-20 10:16AM EDT | 125.00 | 19.06 | 18.80 | 21.20 | 0.00 | - | - | 1 | 0.00% |
| MMM241018P00130000 | 2024-03-26 3:41PM EDT | 130.00 | 26.91 | 22.45 | 25.50 | 0.00 | - | 2 | 0 | 0.00% |
| MMM241018P00145000 | 2024-03-15 2:30PM EDT | 145.00 | 40.85 | 37.00 | 40.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.