NYSE - Nasdaq Real Time Price • USD
3M Company (MMM)
As of 3:32 PM 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 | 16.85 | 17.15 | 0.00 | 0.00% | 1 | 0 | 229.69% |
| MMM240426C00080000 | 4/26/2024 4:46 PM | 80 | 12.30 | 11.90 | 12.30 | -0.20 | -1.60% | 24 | 24 | 185.16% |
| MMM240426C00083000 | 4/24/2024 6:52 PM | 83 | 8.98 | 8.85 | 9.05 | 0.00 | 0.00% | 35 | 26 | 122.66% |
| MMM240426C00086000 | 4/23/2024 1:37 PM | 86 | 7.30 | 5.85 | 6.60 | 0.00 | 0.00% | 36 | 58 | 118.56% |
| MMM240426C00087000 | 4/23/2024 2:17 PM | 87 | 6.80 | 3.45 | 5.45 | 0.00 | 0.00% | 1 | 23 | 122.27% |
| MMM240426C00087500 | 4/23/2024 2:45 PM | 87.5 | 6.50 | 4.05 | 4.55 | 0.00 | 0.00% | 3 | 11 | 80.66% |
| MMM240426C00088000 | 4/26/2024 3:09 PM | 88 | 3.52 | 3.05 | 4.10 | -0.52 | -12.87% | 12 | 12 | 78.52% |
| MMM240426C00088500 | 4/17/2024 5:00 PM | 88.5 | 2.92 | 2.93 | 3.55 | 0.00 | 0.00% | - | 41 | 66.99% |
| MMM240426C00089000 | 4/26/2024 5:30 PM | 89 | 2.79 | 2.64 | 3.55 | -0.32 | -10.29% | 6 | 61 | 63.67% |
| MMM240426C00089500 | 4/18/2024 5:45 PM | 89.5 | 2.54 | 2.02 | 2.54 | 0.00 | 0.00% | - | 61 | 51.86% |
| MMM240426C00090000 | 4/26/2024 5:35 PM | 90 | 1.80 | 1.74 | 2.05 | 0.01 | 0.56% | 6 | 26 | 45.12% |
| MMM240426C00090500 | 4/26/2024 4:42 PM | 90.5 | 1.50 | 1.36 | 1.60 | 0.37 | 32.74% | 3 | 101 | 40.72% |
| MMM240426C00091000 | 4/26/2024 7:01 PM | 91 | 0.90 | 0.74 | 1.53 | -0.05 | -5.26% | 27 | 130 | 56.45% |
| MMM240426C00091500 | 4/26/2024 3:20 PM | 91.5 | 0.28 | 0.24 | 0.58 | -0.17 | -37.78% | 46 | 106 | 21.19% |
| MMM240426C00092000 | 4/26/2024 7:12 PM | 92 | 0.05 | 0.02 | 0.05 | -0.19 | -79.17% | 285 | 268 | 6.35% |
| MMM240426C00092500 | 4/26/2024 4:27 PM | 92.5 | 0.02 | 0.00 | 0.01 | -0.12 | -85.71% | 146 | 94 | 8.99% |
| MMM240426C00093000 | 4/26/2024 7:13 PM | 93 | 0.01 | 0.00 | 0.01 | -0.07 | -70.00% | 206 | 481 | 13.67% |
| MMM240426C00093500 | 4/26/2024 5:37 PM | 93.5 | 0.07 | 0.00 | 0.07 | 0.04 | 133.33% | 41 | 2,001 | 28.13% |
| MMM240426C00094000 | 4/26/2024 6:37 PM | 94 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 17 | 412 | 48.15% |
| MMM240426C00094500 | 4/26/2024 4:07 PM | 94.5 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 6 | 248 | 27.34% |
| MMM240426C00095000 | 4/26/2024 3:35 PM | 95 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 57 | 2,634 | 31.25% |
| MMM240426C00095500 | 4/25/2024 4:59 PM | 95.5 | 0.03 | 0.00 | 0.03 | 0.01 | 50.00% | 3 | 141 | 42.19% |
| MMM240426C00096000 | 4/26/2024 2:37 PM | 96 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 1,074 | 43.75% |
| MMM240426C00096500 | 4/26/2024 2:25 PM | 96.5 | 0.01 | 0.00 | 0.75 | -0.03 | -75.00% | 4 | 136 | 93.95% |
| MMM240426C00097000 | 4/26/2024 3:00 PM | 97 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 4 | 292 | 53.91% |
| MMM240426C00097500 | 4/23/2024 1:31 PM | 97.5 | 0.50 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 36 | 50.00% |
| MMM240426C00098000 | 4/25/2024 3:06 PM | 98 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 43 | 112.31% |
| 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 | 96.48% |
| MMM240426C00101000 | 4/23/2024 6:20 PM | 101 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 12 | 146.09% |
| 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 | 167.19% |
| MMM240426C00104000 | 4/11/2024 7:42 PM | 104 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 11 | 177.15% |
| MMM240426C00105000 | 4/11/2024 7:42 PM | 105 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 35 | 20 | 147.27% |
| MMM240426C00106000 | 3/28/2024 6:04 PM | 106 | 3.45 | 2.88 | 3.55 | 0.85 | 32.69% | 100 | 18 | 412.60% |
| MMM240426C00107000 | 3/28/2024 5:47 PM | 107 | 2.94 | 2.69 | 3.05 | 0.77 | 35.48% | 57 | 58 | 404.30% |
| MMM240426C00108000 | 3/28/2024 5:47 PM | 108 | 2.50 | 2.38 | 2.63 | 0.67 | 36.61% | 22 | 69 | 393.36% |
| MMM240426C00109000 | 3/28/2024 7:13 PM | 109 | 2.09 | 2.02 | 2.36 | 0.38 | 22.22% | 55 | 59 | 384.08% |
| MMM240426C00110000 | 3/28/2024 7:17 PM | 110 | 1.72 | 1.67 | 1.81 | 0.46 | 36.51% | 119 | 206 | 363.09% |
| MMM240426C00111000 | 3/28/2024 7:26 PM | 111 | 1.47 | 1.19 | 1.98 | 0.45 | 44.12% | 9 | 242 | 362.11% |
| MMM240426C00112000 | 3/28/2024 4:56 PM | 112 | 1.04 | 1.13 | 1.25 | 0.14 | 15.56% | 12 | 46 | 339.65% |
| MMM240426C00113000 | 3/28/2024 7:42 PM | 113 | 0.96 | 0.92 | 1.08 | 0.25 | 35.21% | 33 | 75 | 332.03% |
| MMM240426C00114000 | 3/28/2024 2:33 PM | 114 | 0.68 | 0.63 | 0.87 | 0.17 | 33.33% | 1 | 268 | 315.63% |
| MMM240426C00115000 | 3/28/2024 5:41 PM | 115 | 0.64 | 0.59 | 1.07 | 0.18 | 39.13% | 8 | 159 | 333.40% |
| MMM240426C00116000 | 3/27/2024 2:27 PM | 116 | 0.38 | 0.46 | 0.67 | 0.00 | 0.00% | 103 | 105 | 310.74% |
| MMM240426C00117000 | 3/28/2024 4:51 PM | 117 | 0.37 | 0.37 | 0.46 | 0.04 | 12.12% | 2 | 97 | 297.66% |
| MMM240426C00118000 | 3/28/2024 6:55 PM | 118 | 0.35 | 0.30 | 0.39 | 0.08 | 29.63% | 1 | 6 | 293.95% |
| MMM240426C00119000 | 3/21/2024 3:04 PM | 119 | 0.37 | 0.23 | 0.96 | 0.00 | 0.00% | - | 1 | 339.45% |
| MMM240426C00120000 | 3/26/2024 4:14 PM | 120 | 0.16 | 0.18 | 0.35 | 0.00 | 0.00% | 2 | 78 | 293.75% |
| MMM240426C00121000 | 3/22/2024 6:56 PM | 121 | 0.36 | 0.14 | 0.38 | 0.00 | 0.00% | 1 | 1 | 299.61% |
| MMM240426C00125000 | 3/26/2024 5:42 PM | 125 | 0.19 | 0.03 | 1.36 | 0.00 | 0.00% | 2 | 33 | 400.00% |
| MMM240426C00130000 | 3/28/2024 3:53 PM | 130 | 0.18 | 0.01 | 0.20 | 0.07 | 63.64% | 1 | 2 | 311.72% |
| 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 | 0.21 | 0.00 | 0.00% | 1 | 1 | 206.25% |
| MMM240426P00079000 | 4/16/2024 3:57 PM | 79 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 125 | 210.94% |
| MMM240426P00080000 | 4/17/2024 4:19 PM | 80 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 700 | 1,223 | 110.94% |
| MMM240426P00081000 | 4/19/2024 7:09 PM | 81 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 117 | 172 | 183.59% |
| MMM240426P00082000 | 4/19/2024 7:07 PM | 82 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 290 | 100 | 170.12% |
| MMM240426P00083000 | 4/23/2024 1:54 PM | 83 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 124 | 115.63% |
| MMM240426P00084000 | 4/22/2024 2:56 PM | 84 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 48 | 142.58% |
| MMM240426P00085000 | 4/25/2024 7:10 PM | 85 | 0.03 | 0.00 | 0.41 | 0.00 | 0.00% | 1 | 117 | 108.98% |
| MMM240426P00086000 | 4/25/2024 5:56 PM | 86 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 70 | 114.84% |
| MMM240426P00087000 | 4/25/2024 3:51 PM | 87 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 134 | 100.59% |
| MMM240426P00087500 | 4/22/2024 6:50 PM | 87.5 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 69 | 93.26% |
| MMM240426P00088000 | 4/25/2024 1:57 PM | 88 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 459 | 37.50% |
| MMM240426P00088500 | 4/26/2024 1:50 PM | 88.5 | 0.01 | 0.00 | 0.52 | -0.10 | -90.91% | 1 | 79 | 68.75% |
| MMM240426P00089000 | 4/25/2024 4:26 PM | 89 | 0.09 | 0.00 | 0.07 | 0.00 | 0.00% | 29 | 1,151 | 41.80% |
| MMM240426P00089500 | 4/26/2024 3:15 PM | 89.5 | 0.02 | 0.00 | 0.14 | -0.14 | -87.50% | 2 | 81 | 43.95% |
| MMM240426P00090000 | 4/26/2024 6:14 PM | 90 | 0.01 | 0.01 | 0.03 | -0.13 | -92.86% | 18 | 368 | 24.61% |
| MMM240426P00090500 | 4/26/2024 1:39 PM | 90.5 | 0.07 | 0.00 | 0.04 | -0.27 | -79.41% | 1 | 86 | 20.31% |
| MMM240426P00091000 | 4/26/2024 6:53 PM | 91 | 0.04 | 0.00 | 0.05 | -0.19 | -82.61% | 4 | 221 | 15.43% |
| MMM240426P00091500 | 4/26/2024 6:17 PM | 91.5 | 0.02 | 0.01 | 0.23 | -0.47 | -95.92% | 29 | 646 | 19.04% |
| MMM240426P00092000 | 4/26/2024 7:08 PM | 92 | 0.09 | 0.03 | 0.10 | -0.70 | -88.61% | 57 | 241 | 0.00% |
| MMM240426P00092500 | 4/26/2024 7:08 PM | 92.5 | 0.50 | 0.50 | 0.60 | -1.16 | -69.88% | 15 | 109 | 0.00% |
| MMM240426P00093000 | 4/26/2024 5:33 PM | 93 | 1.20 | 0.96 | 1.25 | -1.08 | -47.37% | 24 | 120 | 20.90% |
| MMM240426P00093500 | 4/26/2024 2:33 PM | 93.5 | 1.82 | 1.15 | 1.67 | 0.11 | 6.43% | 6 | 68 | 0.00% |
| MMM240426P00094000 | 4/26/2024 4:07 PM | 94 | 2.13 | 1.75 | 2.74 | -0.81 | -27.55% | 9 | 40 | 71.00% |
| MMM240426P00094500 | 4/23/2024 3:21 PM | 94.5 | 1.30 | 2.24 | 2.71 | 0.00 | 0.00% | 45 | 33 | 30.47% |
| MMM240426P00095000 | 4/23/2024 4:55 PM | 95 | 1.80 | 2.75 | 4.15 | 0.00 | 0.00% | 3 | 1 | 64.84% |
| 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 | 8.65 | 0.00 | 0.00% | 4 | 4 | 100.39% |
| 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.
193.01
-0.01%
CRESY Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
9.26
+0.87%
MDU MDU Resources Group, Inc.
24.72
-0.32%
GFF Griffon Corporation
67.99
+0.86%
VMI Valmont Industries, Inc.
209.14
-0.21%
CODI Compass Diversified
22.55
+0.99%
EFSH 1847 Holdings LLC
2.3800
-0.84%
2371.TW Tatung Co., Ltd.
67.50
-2.17%
MATW Matthews International Corporation
27.41
-0.51%
FIP FTAI Infrastructure Inc.
7.25
-2.23%