3M Company (MMM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419C00050000 | 2024-02-14 4:52PM EDT | 50.00 | 42.50 | 53.00 | 57.60 | 0.00 | - | 2 | 0 | 2,192.19% |
| MMM240419C00055000 | 2024-02-14 4:27PM EDT | 55.00 | 37.70 | 48.20 | 52.20 | 0.00 | - | 8 | 0 | 1,950.00% |
| MMM240419C00065000 | 2024-02-14 4:27PM EDT | 65.00 | 27.70 | 38.30 | 42.25 | 0.00 | - | 6 | 0 | 1,558.20% |
| MMM240419C00070000 | 2024-03-13 3:01PM EDT | 70.00 | 33.15 | 35.45 | 37.50 | 0.00 | - | 12 | 14 | 1,465.04% |
| MMM240419C00075000 | 2024-04-19 10:24AM EDT | 75.00 | 17.00 | 16.80 | 17.05 | -0.65 | -3.68% | 2 | 5 | 209.38% |
| MMM240419C00080000 | 2024-04-19 1:27PM EDT | 80.00 | 12.38 | 11.35 | 12.00 | +0.18 | +1.48% | 44 | 58 | 167.97% |
| MMM240419C00085000 | 2024-04-19 11:15AM EDT | 85.00 | 7.07 | 6.15 | 7.00 | -0.52 | -6.85% | 31 | 56 | 106.84% |
| MMM240419C00087000 | 2024-04-15 12:40PM EDT | 87.00 | 4.55 | 4.80 | 4.95 | 0.00 | - | 2 | 11 | 63.28% |
| MMM240419C00088000 | 2024-04-19 1:29PM EDT | 88.00 | 4.02 | 3.80 | 4.00 | +1.13 | +39.10% | 1 | 80 | 56.45% |
| MMM240419C00088500 | 2024-04-15 10:41AM EDT | 88.50 | 3.45 | 2.98 | 3.50 | 0.00 | - | 1 | 9 | 62.11% |
| MMM240419C00089000 | 2024-04-19 1:37PM EDT | 89.00 | 3.08 | 2.66 | 2.99 | +0.09 | +3.01% | 6 | 34 | 54.49% |
| MMM240419C00089500 | 2024-04-19 2:17PM EDT | 89.50 | 2.35 | 2.13 | 2.50 | +0.79 | +50.64% | 1 | 131 | 48.44% |
| MMM240419C00090000 | 2024-04-19 12:12PM EDT | 90.00 | 1.75 | 1.81 | 2.45 | +0.38 | +27.74% | 53 | 88 | 50.98% |
| MMM240419C00090500 | 2024-04-19 9:55AM EDT | 90.50 | 1.58 | 0.82 | 1.83 | +0.13 | +8.97% | 4 | 57 | 55.08% |
| MMM240419C00091000 | 2024-04-19 1:34PM EDT | 91.00 | 1.00 | 0.67 | 1.00 | +0.36 | +56.25% | 4 | 236 | 25.78% |
| MMM240419C00091500 | 2024-04-19 2:54PM EDT | 91.50 | 0.30 | 0.34 | 0.48 | -0.16 | -34.78% | 42 | 147 | 15.63% |
| MMM240419C00092000 | 2024-04-19 2:52PM EDT | 92.00 | 0.04 | 0.05 | 0.10 | -0.19 | -82.61% | 242 | 2,256 | 9.38% |
| MMM240419C00092500 | 2024-04-19 2:55PM EDT | 92.50 | 0.01 | 0.01 | 0.03 | -0.13 | -92.86% | 105 | 714 | 11.72% |
| MMM240419C00093000 | 2024-04-19 2:57PM EDT | 93.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 67 | 280 | 19.92% |
| MMM240419C00093500 | 2024-04-19 2:26PM EDT | 93.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 31 | 338 | 25.78% |
| MMM240419C00094000 | 2024-04-19 3:01PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 539 | 22.66% |
| MMM240419C00094500 | 2024-04-19 11:27AM EDT | 94.50 | 0.03 | 0.00 | 0.09 | +0.01 | +50.00% | 4 | 271 | 41.99% |
| MMM240419C00095000 | 2024-04-19 3:01PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 5,076 | 31.25% |
| MMM240419C00095500 | 2024-04-19 12:06PM EDT | 95.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 237 | 35.16% |
| MMM240419C00096000 | 2024-04-18 10:12AM EDT | 96.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 131 | 49.22% |
| MMM240419C00096500 | 2024-04-19 11:37AM EDT | 96.50 | 0.15 | 0.00 | 0.14 | +0.04 | +36.36% | 14 | 53 | 59.77% |
| MMM240419C00097000 | 2024-04-18 10:28AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 46.88% |
| MMM240419C00097500 | 2024-04-15 3:37PM EDT | 97.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 106.25% |
| MMM240419C00098000 | 2024-04-15 2:01PM EDT | 98.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 112.31% |
| MMM240419C00099000 | 2024-04-15 10:02AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 56.25% |
| MMM240419C00100000 | 2024-04-19 3:02PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 331 | 62.50% |
| MMM240419C00101000 | 2024-03-28 9:50AM EDT | 101.00 | 5.25 | 5.00 | 6.15 | +0.76 | +16.93% | 3 | 31 | 471.88% |
| MMM240419C00102000 | 2024-03-28 11:27AM EDT | 102.00 | 4.65 | 4.65 | 5.30 | +1.35 | +40.91% | 3 | 619 | 455.37% |
| MMM240419C00103000 | 2024-04-12 10:12AM EDT | 103.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 400 | 35 | 167.19% |
| MMM240419C00104000 | 2024-03-28 3:58PM EDT | 104.00 | 3.70 | 3.50 | 3.80 | +1.12 | +43.41% | 16 | 1,107 | 410.74% |
| MMM240419C00105000 | 2024-04-19 2:51PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 128 | 93.75% |
| MMM240419C00106000 | 2024-03-28 3:58PM EDT | 106.00 | 2.45 | 2.41 | 2.57 | +0.58 | +31.02% | 61 | 752 | 367.19% |
| MMM240419C00107000 | 2024-03-28 3:56PM EDT | 107.00 | 1.95 | 1.82 | 2.08 | +0.63 | +47.73% | 122 | 510 | 343.55% |
| MMM240419C00108000 | 2024-03-28 2:51PM EDT | 108.00 | 1.47 | 1.40 | 1.63 | +0.34 | +30.09% | 26 | 351 | 323.63% |
| MMM240419C00109000 | 2024-03-28 3:51PM EDT | 109.00 | 1.15 | 0.97 | 1.44 | +0.29 | +33.72% | 51 | 1,236 | 309.77% |
| MMM240419C00110000 | 2024-04-03 3:52PM EDT | 110.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 395 | 12 | 143.75% |
| MMM240419C00111000 | 2024-03-28 3:13PM EDT | 111.00 | 0.68 | 0.65 | 0.75 | +0.19 | +38.78% | 11 | 137 | 282.23% |
| MMM240419C00112000 | 2024-03-28 2:13PM EDT | 112.00 | 0.50 | 0.30 | 0.56 | +0.18 | +56.25% | 6 | 476 | 258.40% |
| MMM240419C00113000 | 2024-03-28 3:13PM EDT | 113.00 | 0.37 | 0.35 | 0.42 | +0.13 | +54.17% | 4 | 206 | 260.55% |
| MMM240419C00114000 | 2024-03-28 12:28PM EDT | 114.00 | 0.23 | 0.25 | 0.38 | +0.03 | +15.00% | 3 | 447 | 257.42% |
| MMM240419C00115000 | 2024-03-28 3:01PM EDT | 115.00 | 0.21 | 0.18 | 0.22 | +0.06 | +40.00% | 81 | 1,024 | 242.97% |
| MMM240419C00116000 | 2024-03-28 2:36PM EDT | 116.00 | 0.14 | 0.13 | 0.19 | -0.01 | -6.67% | 2 | 35 | 240.63% |
| MMM240419C00117000 | 2024-03-26 11:34AM EDT | 117.00 | 0.07 | 0.08 | 0.16 | 0.00 | - | 40 | 45 | 235.94% |
| MMM240419C00118000 | 2024-03-25 2:49PM EDT | 118.00 | 0.14 | 0.04 | 0.44 | 0.00 | - | 2 | 41 | 273.83% |
| MMM240419C00119000 | 2024-03-22 10:33AM EDT | 119.00 | 0.23 | 0.03 | 0.49 | 0.00 | - | 2 | 7 | 285.16% |
| MMM240419C00120000 | 2024-03-28 11:00AM EDT | 120.00 | 0.02 | 0.02 | 0.15 | -0.06 | -75.00% | 13 | 1,117 | 242.97% |
| MMM240419C00125000 | 2024-03-28 3:26PM EDT | 125.00 | 0.06 | 0.00 | 0.13 | -0.01 | -14.29% | 10 | 926 | 264.06% |
| MMM240419C00130000 | 2024-03-27 10:05AM EDT | 130.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 8 | 344 | 275.00% |
| MMM240419C00135000 | 2024-03-28 10:40AM EDT | 135.00 | 0.03 | 0.00 | 0.50 | +0.02 | +200.00% | 11 | 90 | 387.89% |
| MMM240419C00140000 | 2024-02-26 10:30AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 100.00% |
| MMM240419C00145000 | 2024-03-27 3:23PM EDT | 145.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 11 | 93 | 375.00% |
| MMM240419C00150000 | 2024-03-04 3:58PM EDT | 150.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 15 | 471.09% |
| MMM240419C00155000 | 2024-02-23 1:05PM EDT | 155.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 496.09% |
| MMM240419C00160000 | 2023-10-25 11:19AM EDT | 160.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 0 | 520.31% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240419P00045000 | 2024-01-30 10:45AM EDT | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| MMM240419P00050000 | 2024-01-22 11:49AM EDT | 50.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 2 | 100 | 555.47% |
| MMM240419P00055000 | 2024-01-25 1:51PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 319 | 375.00% |
| MMM240419P00060000 | 2024-01-25 12:55PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 126 | 325.00% |
| MMM240419P00065000 | 2024-03-26 11:46AM EDT | 65.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 3 | 49 | 403.91% |
| MMM240419P00070000 | 2024-03-27 1:14PM EDT | 70.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 459 | 239.84% |
| MMM240419P00075000 | 2024-04-11 3:19PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 167.19% |
| MMM240419P00079000 | 2024-04-10 3:23PM EDT | 79.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 81 | 141.41% |
| MMM240419P00080000 | 2024-04-17 3:04PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 19 | 118.75% |
| MMM240419P00081000 | 2024-04-12 3:51PM EDT | 81.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1,608 | 348 | 183.59% |
| MMM240419P00082000 | 2024-04-15 1:37PM EDT | 82.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 201 | 358 | 170.12% |
| MMM240419P00084000 | 2024-04-16 9:59AM EDT | 84.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 9 | 40 | 142.58% |
| MMM240419P00085000 | 2024-04-19 2:35PM EDT | 85.00 | 0.02 | 0.00 | 0.42 | +0.01 | +100.00% | 50 | 153 | 109.57% |
| MMM240419P00086000 | 2024-04-17 9:51AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 96 | 50.00% |
| MMM240419P00087000 | 2024-04-19 9:40AM EDT | 87.00 | 0.09 | 0.01 | 0.20 | +0.08 | +800.00% | 1 | 76 | 70.31% |
| MMM240419P00087500 | 2024-04-16 9:44AM EDT | 87.50 | 0.19 | 0.00 | 0.22 | 0.00 | - | 1 | 68 | 65.23% |
| MMM240419P00088000 | 2024-04-19 1:52PM EDT | 88.00 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 5 | 59 | 44.92% |
| MMM240419P00088500 | 2024-04-17 12:46PM EDT | 88.50 | 0.26 | 0.00 | 0.49 | 0.00 | - | 2 | 69 | 67.38% |
| MMM240419P00089000 | 2024-04-19 9:32AM EDT | 89.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 4 | 321 | 34.77% |
| MMM240419P00089500 | 2024-04-19 9:47AM EDT | 89.50 | 0.02 | 0.00 | 0.27 | -0.11 | -84.62% | 1 | 316 | 55.08% |
| MMM240419P00090000 | 2024-04-19 3:00PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | -0.12 | -85.71% | 53 | 1,641 | 24.61% |
| MMM240419P00090500 | 2024-04-19 9:48AM EDT | 90.50 | 0.02 | 0.00 | 0.21 | -0.25 | -92.59% | 3 | 404 | 35.25% |
| MMM240419P00091000 | 2024-04-19 2:52PM EDT | 91.00 | 0.02 | 0.00 | 0.01 | -0.40 | -95.24% | 25 | 343 | 10.16% |
| MMM240419P00091500 | 2024-04-19 2:27PM EDT | 91.50 | 0.02 | 0.01 | 0.04 | -0.71 | -97.26% | 82 | 301 | 7.62% |
| MMM240419P00092000 | 2024-04-19 2:47PM EDT | 92.00 | 0.25 | 0.15 | 0.22 | -0.63 | -71.59% | 35 | 261 | 5.08% |
| MMM240419P00092500 | 2024-04-19 2:25PM EDT | 92.50 | 0.50 | 0.17 | 0.95 | -0.18 | -26.47% | 11 | 167 | 27.83% |
| MMM240419P00093000 | 2024-04-19 11:37AM EDT | 93.00 | 0.99 | 0.77 | 1.21 | -0.99 | -50.00% | 3 | 240 | 16.02% |
| MMM240419P00093500 | 2024-04-18 1:28PM EDT | 93.50 | 2.53 | 1.46 | 1.66 | 0.00 | - | 11 | 132 | 0.00% |
| MMM240419P00094000 | 2024-04-18 1:28PM EDT | 94.00 | 1.97 | 1.94 | 2.18 | -1.02 | -34.11% | 3 | 41 | 0.00% |
| MMM240419P00094500 | 2024-04-04 11:30AM EDT | 94.50 | 2.42 | 2.04 | 2.74 | 0.00 | - | 26 | 16 | 36.33% |
| MMM240419P00095000 | 2024-04-19 9:32AM EDT | 95.00 | 3.40 | 2.66 | 3.20 | -1.13 | -24.94% | 20 | 77 | 31.25% |
| MMM240419P00095500 | 2024-04-12 10:38AM EDT | 95.50 | 3.80 | 3.30 | 3.70 | 0.00 | - | 1 | 0 | 35.16% |
| MMM240419P00096000 | 2024-03-28 1:58PM EDT | 96.00 | 0.15 | 0.12 | 0.22 | -0.22 | -59.46% | 3 | 60 | 0.00% |
| MMM240419P00097000 | 2024-03-28 11:37AM EDT | 97.00 | 0.23 | 0.16 | 0.21 | -0.13 | -36.11% | 4 | 58 | 0.00% |
| MMM240419P00098000 | 2024-03-28 9:30AM EDT | 98.00 | 0.35 | 0.22 | 0.34 | -0.10 | -22.22% | 10 | 130 | 0.00% |
| MMM240419P00099000 | 2024-04-04 10:08AM EDT | 99.00 | 5.50 | 6.50 | 7.40 | 0.00 | - | 6 | 0 | 105.86% |
| MMM240419P00100000 | 2024-04-02 9:35AM EDT | 100.00 | 7.19 | 8.00 | 8.20 | 0.00 | - | 98 | 1 | 68.75% |
| MMM240419P00101000 | 2024-03-28 3:55PM EDT | 101.00 | 0.57 | 0.42 | 0.79 | -0.30 | -34.48% | 8 | 87 | 0.00% |
| MMM240419P00102000 | 2024-03-28 3:00PM EDT | 102.00 | 0.77 | 0.67 | 0.81 | -0.53 | -40.77% | 18 | 190 | 0.00% |
| MMM240419P00103000 | 2024-03-28 3:32PM EDT | 103.00 | 1.01 | 0.93 | 1.01 | -0.68 | -40.24% | 17 | 257 | 0.00% |
| MMM240419P00104000 | 2024-03-28 3:54PM EDT | 104.00 | 1.27 | 1.20 | 1.49 | -0.83 | -39.52% | 8 | 163 | 0.00% |
| MMM240419P00105000 | 2024-03-28 3:59PM EDT | 105.00 | 1.60 | 1.53 | 1.70 | -1.06 | -39.85% | 172 | 1,994 | 0.00% |
| MMM240419P00106000 | 2024-03-28 3:44PM EDT | 106.00 | 2.10 | 1.98 | 2.22 | -1.15 | -35.38% | 20 | 264 | 0.00% |
| MMM240419P00107000 | 2024-03-28 3:24PM EDT | 107.00 | 2.60 | 2.46 | 2.81 | -2.22 | -46.06% | 71 | 331 | 0.00% |
| MMM240419P00108000 | 2024-03-26 3:04PM EDT | 108.00 | 5.25 | 3.00 | 3.20 | 0.00 | - | 22 | 297 | 0.00% |
| MMM240419P00109000 | 2024-03-27 10:25AM EDT | 109.00 | 5.42 | 3.65 | 3.85 | 0.00 | - | 5 | 216 | 0.00% |
| MMM240419P00110000 | 2024-03-28 11:21AM EDT | 110.00 | 5.07 | 4.40 | 4.60 | -1.09 | -17.69% | 2 | 73 | 0.00% |
| MMM240419P00111000 | 2024-03-18 10:06AM EDT | 111.00 | 6.15 | 4.80 | 5.45 | 0.00 | - | - | 5 | 0.00% |
| MMM240419P00112000 | 2024-03-21 10:19AM EDT | 112.00 | 4.50 | 5.65 | 6.35 | 0.00 | - | - | 0 | 0.00% |
| MMM240419P00113000 | 2024-03-20 2:50PM EDT | 113.00 | 5.85 | 6.60 | 7.60 | 0.00 | - | - | 0 | 0.00% |
| MMM240419P00114000 | 2024-03-20 2:50PM EDT | 114.00 | 6.65 | 7.65 | 8.45 | 0.00 | - | - | 0 | 0.00% |
| MMM240419P00115000 | 2024-02-21 4:01PM EDT | 115.00 | 23.45 | 7.70 | 8.45 | 0.00 | - | 1,185 | 0 | 0.00% |
| MMM240419P00120000 | 2024-02-21 4:01PM EDT | 120.00 | 27.60 | 12.60 | 14.15 | 0.00 | - | 245 | 0 | 0.00% |
| MMM240419P00125000 | 2024-02-05 11:33AM EDT | 125.00 | 32.85 | 30.45 | 33.70 | 0.00 | - | 40 | 0 | 373.44% |
| MMM240419P00130000 | 2024-02-07 11:22AM EDT | 130.00 | 37.50 | 34.00 | 37.90 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240419P00135000 | 2023-12-26 11:50AM EDT | 135.00 | 28.10 | 38.10 | 41.55 | 0.00 | - | - | 1 | 0.00% |
| MMM240419P00150000 | 2023-11-30 2:51PM EDT | 150.00 | 51.15 | 39.65 | 41.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.