NYSE - Delayed Quote • USD
3M Company (MMM)
At close: 4:00 PM EDT
After hours: 6:32 PM EDT
| 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 | 16.65 | 20.45 | 0.00 | 0.00% | 1 | 0 | 152.73% |
| MMM240426C00080000 | 4/8/2024 3:01 PM | 80 | 12.50 | 11.65 | 14.05 | 0.00 | 0.00% | 50 | 24 | 142.48% |
| MMM240426C00083000 | 4/23/2024 4:52 PM | 83 | 9.50 | 9.05 | 11.25 | 0.50 | 5.56% | 2 | 33 | 68.36% |
| MMM240426C00086000 | 4/22/2024 3:38 PM | 86 | 7.30 | 5.95 | 8.00 | 1.28 | 21.26% | 36 | 29 | 91.55% |
| MMM240426C00087000 | 4/23/2024 2:17 PM | 87 | 6.80 | 5.35 | 6.95 | 2.80 | 70.00% | 1 | 23 | 81.45% |
| MMM240426C00087500 | 4/23/2024 2:45 PM | 87.5 | 6.50 | 4.30 | 5.90 | 2.55 | 64.56% | 3 | 13 | 55.66% |
| MMM240426C00088000 | 4/18/2024 3:40 PM | 88 | 4.04 | 3.35 | 6.20 | 0.00 | 0.00% | 2 | 12 | 81.40% |
| MMM240426C00088500 | 4/17/2024 5:00 PM | 88.5 | 2.92 | 2.98 | 5.65 | 0.00 | 0.00% | - | 41 | 75.29% |
| MMM240426C00089000 | 4/19/2024 5:29 PM | 89 | 3.47 | 3.60 | 4.35 | 0.00 | 0.00% | 6 | 60 | 42.68% |
| MMM240426C00089500 | 4/18/2024 5:45 PM | 89.5 | 2.54 | 3.30 | 3.75 | 0.00 | 0.00% | - | 61 | 34.77% |
| MMM240426C00090000 | 4/19/2024 6:58 PM | 90 | 2.63 | 2.76 | 3.40 | 0.00 | 0.00% | 11 | 27 | 37.31% |
| MMM240426C00090500 | 4/22/2024 2:48 PM | 90.5 | 2.51 | 2.40 | 2.76 | 0.00 | 0.00% | 7 | 97 | 28.17% |
| MMM240426C00091000 | 4/23/2024 2:15 PM | 91 | 2.85 | 2.11 | 2.34 | 1.07 | 60.11% | 14 | 127 | 27.34% |
| MMM240426C00091500 | 4/23/2024 4:25 PM | 91.5 | 2.24 | 1.64 | 1.94 | 0.58 | 34.94% | 7 | 100 | 26.47% |
| MMM240426C00092000 | 4/23/2024 5:10 PM | 92 | 1.86 | 1.47 | 1.54 | 0.50 | 36.76% | 14 | 210 | 24.81% |
| MMM240426C00092500 | 4/23/2024 6:57 PM | 92.5 | 1.31 | 1.13 | 1.20 | 0.26 | 24.76% | 56 | 117 | 23.98% |
| MMM240426C00093000 | 4/23/2024 7:57 PM | 93 | 0.82 | 0.81 | 0.90 | -0.03 | -3.53% | 404 | 527 | 23.19% |
| MMM240426C00093500 | 4/23/2024 7:57 PM | 93.5 | 0.61 | 0.62 | 0.65 | 0.02 | 3.39% | 233 | 2,039 | 22.51% |
| MMM240426C00094000 | 4/23/2024 7:36 PM | 94 | 0.53 | 0.43 | 0.47 | 0.04 | 8.16% | 185 | 398 | 22.56% |
| MMM240426C00094500 | 4/23/2024 6:55 PM | 94.5 | 0.37 | 0.28 | 0.32 | 0.04 | 12.12% | 61 | 240 | 22.27% |
| MMM240426C00095000 | 4/23/2024 7:57 PM | 95 | 0.17 | 0.18 | 0.22 | -0.05 | -22.73% | 272 | 2,616 | 22.46% |
| MMM240426C00095500 | 4/23/2024 7:42 PM | 95.5 | 0.15 | 0.11 | 0.14 | -0.01 | -6.25% | 88 | 94 | 22.27% |
| MMM240426C00096000 | 4/23/2024 7:46 PM | 96 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 14 | 1,080 | 23.05% |
| MMM240426C00096500 | 4/23/2024 2:45 PM | 96.5 | 0.15 | 0.04 | 0.07 | 0.06 | 66.67% | 96 | 41 | 23.63% |
| MMM240426C00097000 | 4/23/2024 7:33 PM | 97 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 43 | 251 | 25.39% |
| MMM240426C00097500 | 4/22/2024 3:14 PM | 97.5 | 0.50 | 0.01 | 0.07 | 0.44 | 733.33% | 2 | 34 | 28.61% |
| MMM240426C00098000 | 4/23/2024 7:41 PM | 98 | 0.02 | 0.01 | 0.28 | 0.00 | 0.00% | 11 | 35 | 43.95% |
| MMM240426C00099000 | 4/23/2024 6:20 PM | 99 | 0.03 | 0.00 | 0.05 | 0.01 | 50.00% | 2 | 101 | 33.59% |
| MMM240426C00100000 | 4/22/2024 5:44 PM | 100 | 0.01 | 0.00 | 0.33 | 0.00 | 0.00% | 247 | 293 | 57.91% |
| MMM240426C00101000 | 4/23/2024 6:20 PM | 101 | 0.01 | 0.00 | 1.27 | -0.05 | -83.33% | 2 | 11 | 77.54% |
| MMM240426C00102000 | 4/23/2024 6:51 PM | 102 | 0.02 | 0.00 | 0.07 | 0.01 | 100.00% | 2 | 56 | 48.83% |
| MMM240426C00103000 | 4/15/2024 2:51 PM | 103 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 1 | 7 | 57.62% |
| MMM240426C00104000 | 4/11/2024 7:42 PM | 104 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 10 | 11 | 94.82% |
| MMM240426C00105000 | 4/11/2024 7:42 PM | 105 | 0.04 | 0.00 | 0.20 | 0.00 | 0.00% | 35 | 20 | 65.04% |
| MMM240426C00106000 | 3/28/2024 6:04 PM | 106 | 3.45 | 2.88 | 3.55 | 0.85 | 32.69% | 100 | 18 | 195.80% |
| MMM240426C00107000 | 3/28/2024 5:47 PM | 107 | 2.94 | 2.69 | 3.05 | 0.77 | 35.48% | 57 | 58 | 192.09% |
| MMM240426C00108000 | 3/28/2024 5:47 PM | 108 | 2.50 | 2.38 | 2.63 | 0.67 | 36.61% | 22 | 69 | 187.01% |
| MMM240426C00109000 | 3/28/2024 7:13 PM | 109 | 2.09 | 2.02 | 2.36 | 0.38 | 22.22% | 55 | 59 | 182.71% |
| MMM240426C00110000 | 3/28/2024 7:17 PM | 110 | 1.72 | 1.67 | 1.81 | 0.46 | 36.51% | 119 | 206 | 172.75% |
| MMM240426C00111000 | 3/28/2024 7:26 PM | 111 | 1.47 | 1.19 | 1.98 | 0.45 | 44.12% | 9 | 242 | 172.56% |
| MMM240426C00112000 | 3/28/2024 4:56 PM | 112 | 1.04 | 1.13 | 1.25 | 0.14 | 15.56% | 12 | 46 | 161.82% |
| MMM240426C00113000 | 3/28/2024 7:42 PM | 113 | 0.96 | 0.92 | 1.08 | 0.25 | 35.21% | 33 | 75 | 158.30% |
| MMM240426C00114000 | 3/28/2024 2:33 PM | 114 | 0.68 | 0.63 | 0.87 | 0.17 | 33.33% | 1 | 268 | 150.59% |
| MMM240426C00115000 | 3/28/2024 5:41 PM | 115 | 0.64 | 0.59 | 1.07 | 0.18 | 39.13% | 8 | 159 | 159.38% |
| MMM240426C00116000 | 3/27/2024 2:27 PM | 116 | 0.38 | 0.46 | 0.67 | 0.00 | 0.00% | 103 | 105 | 148.63% |
| MMM240426C00117000 | 3/28/2024 4:51 PM | 117 | 0.37 | 0.37 | 0.46 | 0.04 | 12.12% | 2 | 97 | 142.38% |
| MMM240426C00118000 | 3/28/2024 6:55 PM | 118 | 0.35 | 0.30 | 0.39 | 0.08 | 29.63% | 1 | 6 | 140.82% |
| MMM240426C00119000 | 3/21/2024 3:04 PM | 119 | 0.37 | 0.23 | 0.96 | 0.00 | 0.00% | - | 1 | 163.09% |
| MMM240426C00120000 | 3/26/2024 4:14 PM | 120 | 0.16 | 0.18 | 0.35 | 0.00 | 0.00% | 2 | 78 | 140.82% |
| MMM240426C00121000 | 3/22/2024 6:56 PM | 121 | 0.36 | 0.14 | 0.38 | 0.00 | 0.00% | 1 | 1 | 143.95% |
| MMM240426C00125000 | 3/26/2024 5:42 PM | 125 | 0.19 | 0.03 | 1.36 | 0.00 | 0.00% | 2 | 33 | 193.26% |
| MMM240426C00130000 | 3/28/2024 3:53 PM | 130 | 0.18 | 0.01 | 0.20 | 0.07 | 63.64% | 1 | 2 | 150.78% |
| 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 | 1.27 | 0.00 | 0.00% | 1 | 1 | 158.59% |
| MMM240426P00079000 | 4/16/2024 3:57 PM | 79 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | - | 125 | 128.81% |
| MMM240426P00080000 | 4/17/2024 4:19 PM | 80 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | 700 | 1,223 | 73.05% |
| MMM240426P00081000 | 4/19/2024 7:09 PM | 81 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 117 | 172 | 114.16% |
| MMM240426P00082000 | 4/19/2024 7:07 PM | 82 | 0.03 | 0.00 | 1.26 | 0.00 | 0.00% | 290 | 100 | 106.54% |
| MMM240426P00083000 | 4/23/2024 1:54 PM | 83 | 0.01 | 0.00 | 1.27 | -0.03 | -75.00% | 1 | 125 | 99.41% |
| MMM240426P00084000 | 4/22/2024 2:56 PM | 84 | 0.01 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 48 | 83.98% |
| MMM240426P00085000 | 4/23/2024 6:20 PM | 85 | 0.02 | 0.00 | 0.75 | -0.01 | -33.33% | 1 | 118 | 71.68% |
| MMM240426P00086000 | 4/23/2024 3:57 PM | 86 | 0.01 | 0.00 | 0.55 | -0.06 | -85.71% | 2 | 69 | 59.38% |
| MMM240426P00087000 | 4/23/2024 7:42 PM | 87 | 0.02 | 0.01 | 0.07 | -0.05 | -71.43% | 7 | 129 | 38.09% |
| MMM240426P00087500 | 4/22/2024 6:50 PM | 87.5 | 0.09 | 0.01 | 0.75 | 0.00 | 0.00% | 25 | 69 | 54.69% |
| MMM240426P00088000 | 4/23/2024 3:21 PM | 88 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 19 | 460 | 30.66% |
| MMM240426P00088500 | 4/23/2024 1:52 PM | 88.5 | 0.05 | 0.03 | 0.05 | -0.17 | -77.27% | 11 | 67 | 28.13% |
| MMM240426P00089000 | 4/23/2024 7:33 PM | 89 | 0.07 | 0.05 | 0.09 | -0.06 | -46.15% | 39 | 1,148 | 28.91% |
| MMM240426P00089500 | 4/23/2024 6:13 PM | 89.5 | 0.10 | 0.07 | 0.11 | -0.21 | -67.74% | 4 | 71 | 27.34% |
| MMM240426P00090000 | 4/23/2024 7:14 PM | 90 | 0.12 | 0.11 | 0.15 | -0.18 | -60.00% | 36 | 269 | 26.66% |
| MMM240426P00090500 | 4/23/2024 7:27 PM | 90.5 | 0.17 | 0.16 | 0.20 | -0.18 | -51.43% | 44 | 106 | 25.68% |
| MMM240426P00091000 | 4/23/2024 7:03 PM | 91 | 0.23 | 0.22 | 0.27 | -0.24 | -51.06% | 18 | 130 | 24.85% |
| MMM240426P00091500 | 4/23/2024 7:27 PM | 91.5 | 0.33 | 0.32 | 0.37 | -0.24 | -42.11% | 1,035 | 1,035 | 24.27% |
| MMM240426P00092000 | 4/23/2024 7:14 PM | 92 | 0.50 | 0.45 | 0.49 | -0.30 | -37.50% | 38 | 206 | 23.39% |
| MMM240426P00092500 | 4/23/2024 7:19 PM | 92.5 | 0.57 | 0.62 | 0.65 | -0.41 | -41.84% | 67 | 87 | 22.66% |
| MMM240426P00093000 | 4/23/2024 7:59 PM | 93 | 0.85 | 0.83 | 0.87 | -0.36 | -29.75% | 98 | 85 | 22.41% |
| MMM240426P00093500 | 4/23/2024 7:14 PM | 93.5 | 0.99 | 1.08 | 1.12 | -0.68 | -40.72% | 38 | 30 | 21.73% |
| MMM240426P00094000 | 4/23/2024 3:59 PM | 94 | 1.30 | 1.39 | 1.44 | -0.55 | -29.73% | 14 | 34 | 21.73% |
| MMM240426P00094500 | 4/23/2024 3:21 PM | 94.5 | 1.30 | 1.66 | 2.06 | -1.75 | -57.38% | 45 | 0 | 29.59% |
| MMM240426P00095000 | 4/23/2024 2:49 PM | 95 | 1.80 | 1.87 | 2.49 | -1.57 | -46.59% | 3 | 0 | 31.64% |
| 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 | 4/9/2024 5:12 PM | 100 | 7.30 | 6.00 | 8.45 | 0.00 | 0.00% | 11 | 4 | 52.15% |
| 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.
196.16
+0.30%
KYOCF Kyocera Corporation
12.22
0.00%
MDU MDU Resources Group, Inc.
24.50
+1.37%
VMI Valmont Industries, Inc.
213.53
+0.86%
2371.TW Tatung Co., Ltd.
64.10
-1.99%
CRESY Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
9.51
-1.04%
0001.HK CK Hutchison Holdings Limited
37.000
+1.09%
CODI Compass Diversified
23.21
+1.13%
GFF Griffon Corporation
69.08
+3.85%
EFSH 1847 Holdings LLC
2.7900
+17.92%