NYSE - Nasdaq Real Time Price • USD
3M Company (MMM)
As of 10:40 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426C00075000 | 4/12/2024 7:15 PM | 75 | 16.80 | 15.80 | 17.00 | 0.00 | 0.00% | 1 | 0 | 214.06% |
| MMM240426C00080000 | 4/8/2024 3:01 PM | 80 | 12.50 | 11.85 | 12.10 | 0.00 | 0.00% | 50 | 24 | 150.00% |
| MMM240426C00083000 | 4/24/2024 6:52 PM | 83 | 8.98 | 8.80 | 9.75 | 0.00 | 0.00% | 35 | 26 | 160.55% |
| MMM240426C00086000 | 4/23/2024 1:37 PM | 86 | 7.30 | 5.80 | 6.00 | 0.00 | 0.00% | 36 | 58 | 64.84% |
| MMM240426C00087000 | 4/23/2024 2:17 PM | 87 | 6.80 | 4.75 | 4.95 | 0.00 | 0.00% | 1 | 23 | 66.80% |
| MMM240426C00087500 | 4/23/2024 2:45 PM | 87.5 | 6.50 | 3.75 | 5.05 | 0.00 | 0.00% | 3 | 11 | 50.39% |
| MMM240426C00088000 | 4/26/2024 1:37 PM | 88 | 3.70 | 3.20 | 3.95 | -0.34 | -8.42% | 4 | 12 | 55.47% |
| MMM240426C00088500 | 4/17/2024 5:00 PM | 88.5 | 2.92 | 3.15 | 3.45 | 0.00 | 0.00% | - | 41 | 49.81% |
| MMM240426C00089000 | 4/24/2024 7:59 PM | 89 | 3.11 | 2.82 | 2.94 | 0.00 | 0.00% | 4 | 61 | 42.58% |
| MMM240426C00089500 | 4/18/2024 5:45 PM | 89.5 | 2.54 | 2.32 | 2.83 | 0.00 | 0.00% | - | 61 | 50.59% |
| MMM240426C00090000 | 4/25/2024 7:13 PM | 90 | 1.79 | 1.81 | 2.07 | 0.00 | 0.00% | 8 | 26 | 42.97% |
| MMM240426C00090500 | 4/26/2024 1:41 PM | 90.5 | 1.57 | 1.29 | 1.54 | 0.44 | 38.94% | 1 | 101 | 33.20% |
| MMM240426C00091000 | 4/26/2024 2:24 PM | 91 | 0.94 | 0.87 | 1.00 | -0.01 | -1.01% | 11 | 130 | 22.66% |
| MMM240426C00091500 | 4/26/2024 2:24 PM | 91.5 | 0.52 | 0.47 | 0.58 | 0.07 | 14.89% | 12 | 106 | 19.14% |
| MMM240426C00092000 | 4/26/2024 2:22 PM | 92 | 0.20 | 0.20 | 0.25 | -0.04 | -16.67% | 10 | 268 | 16.21% |
| MMM240426C00092500 | 4/26/2024 1:58 PM | 92.5 | 0.07 | 0.05 | 0.09 | -0.07 | -50.00% | 8 | 94 | 16.02% |
| MMM240426C00093000 | 4/26/2024 2:21 PM | 93 | 0.02 | 0.01 | 0.04 | -0.06 | -60.00% | 131 | 481 | 17.97% |
| MMM240426C00093500 | 4/26/2024 2:02 PM | 93.5 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 40 | 2,001 | 22.07% |
| MMM240426C00094000 | 4/26/2024 2:21 PM | 94 | 0.03 | 0.00 | 0.13 | 0.01 | 2.63% | 6 | 412 | 39.45% |
| MMM240426C00094500 | 4/26/2024 2:17 PM | 94.5 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 5 | 248 | 29.69% |
| MMM240426C00095000 | 4/26/2024 2:02 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 41 | 2,634 | 30.47% |
| MMM240426C00095500 | 4/25/2024 4:59 PM | 95.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 27 | 141 | 45.70% |
| MMM240426C00096000 | 4/25/2024 1:49 PM | 96 | 0.02 | 0.00 | 0.61 | 0.00 | 0.00% | 12 | 1,074 | 80.66% |
| MMM240426C00096500 | 4/24/2024 1:39 PM | 96.5 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 136 | 92.97% |
| MMM240426C00097000 | 4/25/2024 1:54 PM | 97 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 292 | 53.13% |
| MMM240426C00097500 | 4/23/2024 1:31 PM | 97.5 | 0.50 | 0.00 | 0.11 | 0.00 | 0.00% | 2 | 36 | 65.63% |
| MMM240426C00098000 | 4/25/2024 3:06 PM | 98 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 43 | 111.52% |
| MMM240426C00099000 | 4/23/2024 6:20 PM | 99 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 101 | 69.53% |
| MMM240426C00100000 | 4/22/2024 5:44 PM | 100 | 0.01 | 0.00 | 0.18 | 0.00 | 0.00% | 247 | 293 | 95.70% |
| MMM240426C00101000 | 4/23/2024 6:20 PM | 101 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 12 | 145.51% |
| MMM240426C00102000 | 4/26/2024 1:47 PM | 102 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 56 | 85.94% |
| MMM240426C00103000 | 4/23/2024 1:34 PM | 103 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 166.41% |
| MMM240426C00104000 | 4/11/2024 7:42 PM | 104 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 11 | 176.56% |
| MMM240426C00105000 | 4/11/2024 7:42 PM | 105 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 35 | 20 | 146.88% |
| MMM240426C00106000 | 3/28/2024 6:04 PM | 106 | 3.45 | 2.88 | 3.55 | 0.85 | 32.69% | 100 | 18 | 411.52% |
| MMM240426C00107000 | 3/28/2024 5:47 PM | 107 | 2.94 | 2.69 | 3.05 | 0.77 | 35.48% | 57 | 58 | 403.32% |
| MMM240426C00108000 | 3/28/2024 5:47 PM | 108 | 2.50 | 2.38 | 2.63 | 0.67 | 36.61% | 22 | 69 | 392.38% |
| MMM240426C00109000 | 3/28/2024 7:13 PM | 109 | 2.09 | 2.02 | 2.36 | 0.38 | 22.22% | 55 | 59 | 383.11% |
| MMM240426C00110000 | 3/28/2024 7:17 PM | 110 | 1.72 | 1.67 | 1.81 | 0.46 | 36.51% | 119 | 206 | 362.21% |
| MMM240426C00111000 | 3/28/2024 7:26 PM | 111 | 1.47 | 1.19 | 1.98 | 0.45 | 44.12% | 9 | 242 | 361.23% |
| MMM240426C00112000 | 3/28/2024 4:56 PM | 112 | 1.04 | 1.13 | 1.25 | 0.14 | 15.56% | 12 | 46 | 338.87% |
| MMM240426C00113000 | 3/28/2024 7:42 PM | 113 | 0.96 | 0.92 | 1.08 | 0.25 | 35.21% | 33 | 75 | 331.25% |
| MMM240426C00114000 | 3/28/2024 2:33 PM | 114 | 0.68 | 0.63 | 0.87 | 0.17 | 33.33% | 1 | 268 | 314.84% |
| MMM240426C00115000 | 3/28/2024 5:41 PM | 115 | 0.64 | 0.59 | 1.07 | 0.18 | 39.13% | 8 | 159 | 332.62% |
| MMM240426C00116000 | 3/27/2024 2:27 PM | 116 | 0.38 | 0.46 | 0.67 | 0.00 | 0.00% | 103 | 105 | 310.16% |
| MMM240426C00117000 | 3/28/2024 4:51 PM | 117 | 0.37 | 0.37 | 0.46 | 0.04 | 12.12% | 2 | 97 | 296.88% |
| MMM240426C00118000 | 3/28/2024 6:55 PM | 118 | 0.35 | 0.30 | 0.39 | 0.08 | 29.63% | 1 | 6 | 293.36% |
| MMM240426C00119000 | 3/21/2024 3:04 PM | 119 | 0.37 | 0.23 | 0.96 | 0.00 | 0.00% | - | 1 | 338.87% |
| MMM240426C00120000 | 3/26/2024 4:14 PM | 120 | 0.16 | 0.18 | 0.35 | 0.00 | 0.00% | 2 | 78 | 292.97% |
| MMM240426C00121000 | 3/22/2024 6:56 PM | 121 | 0.36 | 0.14 | 0.38 | 0.00 | 0.00% | 1 | 1 | 299.22% |
| MMM240426C00125000 | 3/26/2024 5:42 PM | 125 | 0.19 | 0.03 | 1.36 | 0.00 | 0.00% | 2 | 33 | 399.41% |
| MMM240426C00130000 | 3/28/2024 3:53 PM | 130 | 0.18 | 0.01 | 0.20 | 0.07 | 63.64% | 1 | 2 | 310.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240426P00075000 | 4/19/2024 4:17 PM | 75 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 266.41% |
| MMM240426P00079000 | 4/16/2024 3:57 PM | 79 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 125 | 211.72% |
| MMM240426P00080000 | 4/17/2024 4:19 PM | 80 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 700 | 1,223 | 112.50% |
| MMM240426P00081000 | 4/19/2024 7:09 PM | 81 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 117 | 172 | 184.38% |
| MMM240426P00082000 | 4/19/2024 7:07 PM | 82 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 290 | 100 | 170.70% |
| MMM240426P00083000 | 4/23/2024 1:54 PM | 83 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 124 | 157.03% |
| MMM240426P00084000 | 4/22/2024 2:56 PM | 84 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 48 | 143.36% |
| MMM240426P00085000 | 4/25/2024 7:10 PM | 85 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 117 | 129.49% |
| MMM240426P00086000 | 4/25/2024 5:56 PM | 86 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 70 | 115.63% |
| MMM240426P00087000 | 4/25/2024 3:51 PM | 87 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 134 | 101.37% |
| MMM240426P00087500 | 4/22/2024 6:50 PM | 87.5 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 69 | 94.14% |
| MMM240426P00088000 | 4/25/2024 1:57 PM | 88 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 459 | 38.28% |
| MMM240426P00088500 | 4/26/2024 1:50 PM | 88.5 | 0.01 | 0.00 | 0.52 | -0.10 | -90.91% | 1 | 79 | 69.53% |
| MMM240426P00089000 | 4/25/2024 4:26 PM | 89 | 0.09 | 0.00 | 0.07 | 0.00 | 0.00% | 29 | 1,151 | 42.58% |
| MMM240426P00089500 | 4/25/2024 4:16 PM | 89.5 | 0.16 | 0.01 | 0.37 | 0.00 | 0.00% | 16 | 81 | 63.48% |
| MMM240426P00090000 | 4/26/2024 2:15 PM | 90 | 0.10 | 0.02 | 0.09 | -0.04 | -28.57% | 4 | 368 | 33.01% |
| MMM240426P00090500 | 4/26/2024 1:39 PM | 90.5 | 0.07 | 0.02 | 0.05 | -0.27 | -79.41% | 1 | 86 | 22.27% |
| MMM240426P00091000 | 4/25/2024 7:12 PM | 91 | 0.23 | 0.04 | 0.08 | 0.00 | 0.00% | 138 | 221 | 18.75% |
| MMM240426P00091500 | 4/26/2024 2:21 PM | 91.5 | 0.14 | 0.09 | 0.12 | -0.35 | -71.43% | 20 | 646 | 13.87% |
| MMM240426P00092000 | 4/26/2024 2:16 PM | 92 | 0.39 | 0.26 | 0.32 | -0.40 | -50.63% | 15 | 241 | 12.99% |
| MMM240426P00092500 | 4/25/2024 3:23 PM | 92.5 | 0.66 | 0.39 | 0.76 | -1.00 | -60.24% | 1 | 109 | 18.75% |
| MMM240426P00093000 | 4/26/2024 2:05 PM | 93 | 1.08 | 0.51 | 1.26 | -1.20 | -52.63% | 5 | 120 | 26.27% |
| MMM240426P00093500 | 4/26/2024 2:08 PM | 93.5 | 1.40 | 0.86 | 1.87 | -0.31 | -18.13% | 3 | 68 | 41.60% |
| MMM240426P00094000 | 4/26/2024 1:44 PM | 94 | 1.95 | 2.08 | 2.45 | -0.99 | -33.67% | 2 | 40 | 54.69% |
| MMM240426P00094500 | 4/23/2024 3:21 PM | 94.5 | 1.30 | 2.37 | 2.71 | 0.00 | 0.00% | 45 | 33 | 40.04% |
| MMM240426P00095000 | 4/23/2024 4:55 PM | 95 | 1.80 | 3.00 | 3.30 | 0.00 | 0.00% | 3 | 1 | 55.66% |
| MMM240426P00096000 | 3/28/2024 5:45 PM | 96 | 0.46 | 0.38 | 0.51 | -0.45 | -49.45% | 3 | 61 | 0.00% |
| MMM240426P00097000 | 3/28/2024 6:00 PM | 97 | 0.55 | 0.44 | 0.74 | -0.29 | -34.52% | 22 | 73 | 0.00% |
| MMM240426P00098000 | 3/28/2024 7:50 PM | 98 | 0.67 | 0.59 | 0.77 | -0.30 | -30.93% | 1,509 | 42 | 0.00% |
| MMM240426P00099000 | 3/28/2024 7:51 PM | 99 | 0.77 | 0.74 | 0.85 | -0.44 | -36.36% | 16 | 36 | 0.00% |
| MMM240426P00100000 | 4/24/2024 2:51 PM | 100 | 8.00 | 7.95 | 8.55 | 0.00 | 0.00% | 4 | 4 | 101.56% |
| MMM240426P00101000 | 3/28/2024 7:37 PM | 101 | 1.17 | 1.10 | 1.25 | -0.56 | -32.37% | 9 | 93 | 0.00% |
| MMM240426P00102000 | 3/28/2024 7:37 PM | 102 | 1.43 | 1.32 | 1.68 | -0.71 | -33.18% | 75 | 62 | 0.00% |
| MMM240426P00103000 | 3/28/2024 6:55 PM | 103 | 1.80 | 1.63 | 1.81 | -0.65 | -26.53% | 127 | 1,084 | 0.00% |
| MMM240426P00104000 | 3/28/2024 7:40 PM | 104 | 2.10 | 1.99 | 2.14 | -1.41 | -40.17% | 2 | 10 | 0.00% |
| MMM240426P00105000 | 3/28/2024 5:40 PM | 105 | 2.62 | 2.27 | 2.54 | -0.91 | -25.78% | 14 | 37 | 0.00% |
| MMM240426P00106000 | 3/19/2024 5:13 PM | 106 | 3.71 | 2.82 | 3.80 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| MMM240426P00107000 | 3/28/2024 2:16 PM | 107 | 3.92 | 3.30 | 3.50 | -0.53 | -11.91% | 1 | 7 | 0.00% |
| MMM240426P00108000 | 3/27/2024 2:02 PM | 108 | 5.30 | 3.85 | 5.05 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| MMM240426P00109000 | 3/21/2024 4:59 PM | 109 | 3.44 | 4.35 | 4.65 | 0.00 | 0.00% | - | 2 | 0.00% |
| MMM240426P00110000 | 3/18/2024 1:57 PM | 110 | 6.08 | 4.95 | 6.35 | 0.00 | 0.00% | - | 5 | 0.00% |
Related Tickers
HON Honeywell International Inc.
191.77
-0.65%
CRESY Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
9.21
+0.33%
MDU MDU Resources Group, Inc.
24.78
-0.08%
GFF Griffon Corporation
67.99
+0.86%
VMI Valmont Industries, Inc.
210.30
+0.35%
CODI Compass Diversified
22.69
+1.60%
EFSH 1847 Holdings LLC
2.5000
+4.17%
2371.TW Tatung Co., Ltd.
67.50
-2.17%
MATW Matthews International Corporation
27.36
-0.69%
FIP FTAI Infrastructure Inc.
7.29
-1.62%