3M Company (MMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240621C00050000 | 2024-02-14 4:52PM EDT | 50.00 | 42.50 | 53.20 | 58.00 | 0.00 | - | 2 | 0 | 729.88% |
| MMM240621C00055000 | 2023-10-03 3:48PM EDT | 55.00 | 34.10 | 36.50 | 38.05 | 0.00 | - | - | 1 | 0.00% |
| MMM240621C00060000 | 2024-03-14 12:29PM EDT | 60.00 | 44.05 | 44.75 | 48.80 | 0.00 | - | 1 | 2 | 634.18% |
| MMM240621C00065000 | 2024-05-15 1:29PM EDT | 65.00 | 36.60 | 34.50 | 38.00 | 0.00 | - | 1 | 0 | 281.05% |
| MMM240621C00070000 | 2024-02-27 12:01PM EDT | 70.00 | 22.19 | 34.90 | 38.85 | 0.00 | - | 3 | 3 | 503.81% |
| MMM240621C00075000 | 2024-06-17 9:30AM EDT | 75.00 | 25.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MMM240621C00080000 | 2024-05-22 10:13AM EDT | 80.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MMM240621C00085000 | 2024-06-13 3:39PM EDT | 85.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| MMM240621C00090000 | 2024-06-14 3:26PM EDT | 90.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MMM240621C00093000 | 2024-06-14 10:36AM EDT | 93.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MMM240621C00094000 | 2024-06-04 11:10AM EDT | 94.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MMM240621C00095000 | 2024-06-17 1:37PM EDT | 95.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 7 | 1,462 | 0.00% |
| MMM240621C00096000 | 2024-06-14 10:49AM EDT | 96.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| MMM240621C00097000 | 2024-06-13 3:26PM EDT | 97.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| MMM240621C00098000 | 2024-06-17 3:49PM EDT | 98.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| MMM240621C00099000 | 2024-06-17 9:33AM EDT | 99.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 14 | 302 | 0.00% |
| MMM240621C00100000 | 2024-06-17 3:57PM EDT | 100.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 135 | 5,520 | 0.00% |
| MMM240621C00101000 | 2024-06-17 3:58PM EDT | 101.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 110 | 1,141 | 1.56% |
| MMM240621C00102000 | 2024-06-17 3:59PM EDT | 102.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 145 | 2,260 | 3.13% |
| MMM240621C00103000 | 2024-06-17 3:48PM EDT | 103.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 113 | 387 | 6.25% |
| MMM240621C00104000 | 2024-06-17 3:59PM EDT | 104.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 124 | 869 | 6.25% |
| MMM240621C00105000 | 2024-06-17 3:43PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 184 | 4,147 | 12.50% |
| MMM240621C00106000 | 2024-06-17 3:59PM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 86 | 195 | 12.50% |
| MMM240621C00107000 | 2024-06-17 3:04PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 707 | 12.50% |
| MMM240621C00108000 | 2024-06-17 1:37PM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 103 | 12.50% |
| MMM240621C00109000 | 2024-06-17 2:31PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 25.00% |
| MMM240621C00110000 | 2024-06-17 2:53PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 16,532 | 25.00% |
| MMM240621C00111000 | 2024-06-11 1:00PM EDT | 111.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| MMM240621C00112000 | 2024-06-17 3:26PM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 25.00% |
| MMM240621C00113000 | 2024-05-24 10:50AM EDT | 113.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 2,006 | 25.00% |
| MMM240621C00114000 | 2024-06-11 10:32AM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
| MMM240621C00115000 | 2024-06-11 12:00PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 1,431 | 25.00% |
| MMM240621C00117000 | 2024-06-17 3:40PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 59 | 25.00% |
| MMM240621C00120000 | 2024-06-17 12:26PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10,264 | 50.00% |
| MMM240621C00125000 | 2024-06-10 2:12PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MMM240621C00130000 | 2024-06-11 2:39PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| MMM240621C00135000 | 2024-03-28 3:57PM EDT | 135.00 | 0.26 | 0.08 | 0.26 | +0.02 | +8.33% | 2 | 359 | 144.34% |
| MMM240621C00140000 | 2024-04-24 3:05PM EDT | 140.00 | 1.90 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 133.59% |
| MMM240621C00145000 | 2024-03-27 10:52AM EDT | 145.00 | 0.15 | 0.00 | 2.19 | 0.00 | - | 2 | 85 | 246.88% |
| MMM240621C00150000 | 2024-03-25 1:24PM EDT | 150.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 8 | 394 | 159.38% |
| MMM240621C00155000 | 2024-02-15 12:09PM EDT | 155.00 | 0.09 | 0.00 | 1.78 | 0.00 | - | 3 | 96 | 265.92% |
| MMM240621C00160000 | 2024-01-23 1:14PM EDT | 160.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 57 | 237.50% |
| MMM240621C00165000 | 2024-03-18 10:27AM EDT | 165.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 5 | 216 | 227.73% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240621P00045000 | 2024-03-04 1:58PM EDT | 45.00 | 0.04 | 0.00 | 0.79 | 0.00 | - | 2 | 11 | 421.88% |
| MMM240621P00050000 | 2024-05-10 12:40PM EDT | 50.00 | 0.06 | 0.00 | 0.62 | 0.00 | - | 1 | 4 | 356.25% |
| MMM240621P00055000 | 2024-03-14 3:48PM EDT | 55.00 | 0.08 | 0.05 | 0.22 | 0.00 | - | 1 | 105 | 273.83% |
| MMM240621P00060000 | 2024-03-27 10:51AM EDT | 60.00 | 0.12 | 0.00 | 0.94 | 0.00 | - | 2 | 153 | 295.51% |
| MMM240621P00065000 | 2024-05-28 1:48PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| MMM240621P00070000 | 2024-05-24 10:24AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 177 | 304 | 50.00% |
| MMM240621P00075000 | 2024-06-07 10:39AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 189 | 50.00% |
| MMM240621P00080000 | 2024-06-14 1:27PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 2,434 | 50.00% |
| MMM240621P00085000 | 2024-06-17 2:38PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,064 | 50.00% |
| MMM240621P00086000 | 2024-06-13 2:11PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 125 | 125 | 25.00% |
| MMM240621P00087000 | 2024-06-13 11:01AM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 25.00% |
| MMM240621P00088000 | 2024-06-14 12:25PM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 25.00% |
| MMM240621P00089000 | 2024-06-17 10:44AM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 25.00% |
| MMM240621P00090000 | 2024-06-17 1:39PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,962 | 25.00% |
| MMM240621P00091000 | 2024-06-11 10:31AM EDT | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| MMM240621P00092000 | 2024-06-13 11:07AM EDT | 92.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| MMM240621P00093000 | 2024-06-13 12:16PM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 12.50% |
| MMM240621P00094000 | 2024-06-14 9:30AM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 12.50% |
| MMM240621P00095000 | 2024-06-17 3:58PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 78 | 2,539 | 12.50% |
| MMM240621P00096000 | 2024-06-17 10:55AM EDT | 96.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 12.50% |
| MMM240621P00097000 | 2024-06-17 3:59PM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 391 | 6.25% |
| MMM240621P00098000 | 2024-06-17 3:26PM EDT | 98.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 66 | 1,254 | 6.25% |
| MMM240621P00099000 | 2024-06-17 3:59PM EDT | 99.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 145 | 259 | 3.13% |
| MMM240621P00100000 | 2024-06-17 3:55PM EDT | 100.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 118 | 2,452 | 1.56% |
| MMM240621P00101000 | 2024-06-17 3:58PM EDT | 101.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 53 | 727 | 0.00% |
| MMM240621P00102000 | 2024-06-17 2:26PM EDT | 102.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 18 | 251 | 0.00% |
| MMM240621P00103000 | 2024-06-17 10:09AM EDT | 103.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 11 | 149 | 0.00% |
| MMM240621P00104000 | 2024-06-17 3:08PM EDT | 104.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| MMM240621P00105000 | 2024-06-17 3:59PM EDT | 105.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 11 | 440 | 0.00% |
| MMM240621P00106000 | 2024-05-28 1:00PM EDT | 106.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MMM240621P00107000 | 2024-05-31 11:39AM EDT | 107.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00108000 | 2024-06-10 9:47AM EDT | 108.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00109000 | 2024-05-28 11:42AM EDT | 109.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MMM240621P00110000 | 2024-05-31 1:55PM EDT | 110.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240621P00111000 | 2024-05-20 9:54AM EDT | 111.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM240621P00112000 | 2024-06-07 10:03AM EDT | 112.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240621P00113000 | 2024-06-07 9:53AM EDT | 113.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MMM240621P00115000 | 2024-03-27 9:50AM EDT | 115.00 | 12.00 | 9.75 | 10.55 | 0.00 | - | 1 | 34 | 0.00% |
| MMM240621P00120000 | 2024-03-26 11:32AM EDT | 120.00 | 17.45 | 13.15 | 15.30 | 0.00 | - | 1 | 11 | 0.00% |
| MMM240621P00125000 | 2024-01-23 1:17PM EDT | 125.00 | 30.92 | 31.40 | 34.70 | 0.00 | - | 3 | 0 | 392.14% |
| MMM240621P00130000 | 2024-05-16 12:22PM EDT | 130.00 | 26.32 | 27.70 | 30.55 | 0.00 | - | 1 | 0 | 191.50% |
| MMM240621P00135000 | 2024-03-27 12:03PM EDT | 135.00 | 30.85 | 27.05 | 30.55 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00140000 | 2024-03-28 2:00PM EDT | 140.00 | 33.90 | 32.55 | 35.85 | +2.18 | +6.87% | 1 | 0 | 0.00% |
| MMM240621P00145000 | 2023-12-28 4:27PM EDT | 145.00 | 34.95 | 48.15 | 51.50 | 0.00 | - | 4 | 1 | 403.22% |
| MMM240621P00150000 | 2024-02-06 3:10PM EDT | 150.00 | 57.40 | 55.60 | 59.50 | 0.00 | - | 2 | 0 | 500.59% |
| MMM240621P00155000 | 2024-02-23 2:15PM EDT | 155.00 | 62.27 | 45.65 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240621P00160000 | 2024-02-06 3:09PM EDT | 160.00 | 67.30 | 65.60 | 69.50 | 0.00 | - | 6 | 0 | 539.65% |
| MMM240621P00165000 | 2023-11-17 11:55AM EDT | 165.00 | 68.65 | 57.00 | 59.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.