3M Company (MMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM241115C00070000 | 2024-06-24 10:33AM EDT | 70.00 | 34.10 | 31.15 | 35.50 | +34.10 | - | - | 1 | 66.53% |
| MMM241115C00080000 | 2024-06-26 10:51AM EDT | 80.00 | 23.00 | 21.50 | 25.25 | +23.00 | - | - | 3 | 48.04% |
| MMM241115C00085000 | 2024-06-26 11:14AM EDT | 85.00 | 18.65 | 17.95 | 21.00 | +18.65 | - | - | 8 | 44.42% |
| MMM241115C00090000 | 2024-06-27 9:49AM EDT | 90.00 | 15.28 | 14.65 | 15.40 | 0.00 | - | 1 | 50 | 33.25% |
| MMM241115C00095000 | 2024-06-26 1:46PM EDT | 95.00 | 11.05 | 10.05 | 12.45 | 0.00 | - | 167 | 172 | 34.55% |
| MMM241115C00100000 | 2024-06-28 12:19PM EDT | 100.00 | 8.40 | 7.05 | 8.55 | -1.10 | -11.58% | 5 | 124 | 29.78% |
| MMM241115C00105000 | 2024-06-28 2:53PM EDT | 105.00 | 5.55 | 5.50 | 5.70 | -0.75 | -11.90% | 8 | 342 | 27.54% |
| MMM241115C00110000 | 2024-06-28 9:57AM EDT | 110.00 | 4.05 | 3.50 | 3.80 | -0.05 | -1.22% | 1 | 174 | 26.94% |
| MMM241115C00115000 | 2024-06-28 2:22PM EDT | 115.00 | 2.28 | 2.07 | 2.73 | -0.31 | -11.97% | 3 | 88 | 27.92% |
| MMM241115C00120000 | 2024-06-28 11:58AM EDT | 120.00 | 1.54 | 1.08 | 1.56 | -0.16 | -9.41% | 107 | 88 | 26.51% |
| MMM241115C00125000 | 2024-06-27 2:53PM EDT | 125.00 | 1.00 | 0.58 | 1.68 | 0.00 | - | 12 | 30 | 31.36% |
| MMM241115C00130000 | 2024-06-28 2:27PM EDT | 130.00 | 0.60 | 0.37 | 1.62 | +0.08 | +15.38% | 1 | 19 | 34.77% |
| MMM241115C00135000 | 2024-06-24 2:12PM EDT | 135.00 | 0.35 | 0.25 | 1.12 | 0.00 | - | 13 | 12 | 34.53% |
| MMM241115C00140000 | 2024-06-28 11:51AM EDT | 140.00 | 0.28 | 0.10 | 0.87 | -0.05 | -15.15% | 2 | 0 | 35.39% |
| MMM241115C00145000 | 2024-06-27 1:00PM EDT | 145.00 | 0.24 | 0.06 | 1.46 | 0.00 | - | 2 | 1 | 43.43% |
| MMM241115C00150000 | 2024-06-24 10:10AM EDT | 150.00 | 0.22 | 0.00 | 1.40 | +0.22 | - | - | 0 | 45.83% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM241115P00060000 | 2024-06-24 10:09AM EDT | 60.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 2 | 0 | 42.48% |
| MMM241115P00065000 | 2024-06-21 11:03AM EDT | 65.00 | 0.25 | 0.00 | 2.27 | 0.00 | - | 2 | 0 | 54.66% |
| MMM241115P00070000 | 2024-06-21 11:01AM EDT | 70.00 | 0.34 | 0.00 | 1.57 | 0.00 | - | 2 | 0 | 51.95% |
| MMM241115P00075000 | 2024-06-24 1:10PM EDT | 75.00 | 0.44 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 33.03% |
| MMM241115P00080000 | 2024-06-27 3:40PM EDT | 80.00 | 0.55 | 0.52 | 1.03 | +0.55 | - | - | 26 | 33.06% |
| MMM241115P00085000 | 2024-06-26 1:22PM EDT | 85.00 | 0.99 | 0.78 | 1.55 | 0.00 | - | 100 | 109 | 30.73% |
| MMM241115P00090000 | 2024-06-27 10:37AM EDT | 90.00 | 1.75 | 1.51 | 2.10 | 0.00 | - | 10 | 372 | 27.31% |
| MMM241115P00095000 | 2024-06-28 9:30AM EDT | 95.00 | 2.76 | 2.92 | 3.20 | +2.76 | - | 1 | 294 | 25.32% |
| MMM241115P00100000 | 2024-06-28 10:55AM EDT | 100.00 | 4.45 | 4.70 | 4.90 | +4.45 | - | 5 | 39 | 23.86% |
| MMM241115P00105000 | 2024-06-28 2:40PM EDT | 105.00 | 7.35 | 7.10 | 7.35 | +0.70 | +10.53% | 15 | 122 | 22.92% |
| MMM241115P00110000 | 2024-06-28 11:40AM EDT | 110.00 | 10.05 | 8.50 | 11.95 | +10.05 | - | 1 | 14 | 28.39% |
© 2024 Yahoo. All rights reserved.