NYSE - Delayed Quote • USD
3M Company (MMM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00075000 | 4/11/2024 4:56 PM | 75 | 18.24 | 16.40 | 18.95 | 0.00 | 0.00% | - | 1 | 124.51% |
| MMM240503C00081000 | 4/4/2024 6:44 PM | 81 | 10.65 | 10.10 | 12.95 | 0.00 | 0.00% | 10 | 10 | 83.15% |
| MMM240503C00082000 | 4/26/2024 2:14 PM | 82 | 10.10 | 9.60 | 11.35 | 1.23 | 13.87% | 1 | 2 | 75.59% |
| MMM240503C00083000 | 4/26/2024 3:09 PM | 83 | 8.77 | 8.90 | 10.25 | -0.43 | -4.67% | 2 | 5 | 73.34% |
| MMM240503C00084000 | 4/24/2024 6:52 PM | 84 | 8.20 | 7.95 | 8.30 | 0.00 | 0.00% | 33 | 37 | 50.49% |
| MMM240503C00085000 | 4/26/2024 5:55 PM | 85 | 7.25 | 7.00 | 7.40 | -0.60 | -7.64% | 3 | 9 | 55.86% |
| MMM240503C00086000 | 4/26/2024 3:53 PM | 86 | 6.40 | 5.70 | 6.50 | -1.65 | -20.50% | 8 | 6 | 53.22% |
| MMM240503C00087000 | 4/16/2024 2:53 PM | 87 | 5.39 | 5.35 | 5.65 | 0.39 | 7.80% | 1 | 4 | 51.37% |
| MMM240503C00087500 | 4/26/2024 1:44 PM | 87.5 | 5.45 | 4.05 | 6.15 | 0.45 | 9.00% | 11 | 2 | 72.22% |
| MMM240503C00088000 | 4/19/2024 2:24 PM | 88 | 5.30 | 4.60 | 4.85 | 0.00 | 0.00% | 3 | 8 | 49.90% |
| MMM240503C00089000 | 4/26/2024 6:56 PM | 89 | 4.03 | 3.90 | 4.65 | 0.28 | 7.47% | 4 | 4 | 52.49% |
| MMM240503C00089500 | 4/26/2024 7:45 PM | 89.5 | 3.60 | 2.99 | 4.25 | 0.20 | 5.88% | 6 | 10 | 58.69% |
| MMM240503C00090000 | 4/26/2024 7:44 PM | 90 | 3.25 | 3.25 | 3.45 | 0.05 | 1.56% | 65 | 27 | 48.29% |
| MMM240503C00090500 | 4/26/2024 5:12 PM | 90.5 | 3.16 | 2.84 | 3.15 | 0.35 | 12.46% | 5 | 20 | 48.19% |
| MMM240503C00091000 | 4/26/2024 6:13 PM | 91 | 2.84 | 2.64 | 3.10 | 0.28 | 10.94% | 30 | 71 | 52.78% |
| MMM240503C00091500 | 4/26/2024 7:59 PM | 91.5 | 2.48 | 2.38 | 2.60 | 0.18 | 7.83% | 52 | 82 | 48.02% |
| MMM240503C00092000 | 4/26/2024 7:56 PM | 92 | 2.18 | 2.18 | 2.28 | 0.10 | 4.81% | 213 | 1,109 | 46.56% |
| MMM240503C00092500 | 4/26/2024 7:51 PM | 92.5 | 1.96 | 1.89 | 2.14 | 0.00 | 0.00% | 124 | 88 | 48.34% |
| MMM240503C00093000 | 4/26/2024 7:58 PM | 93 | 1.71 | 1.65 | 1.92 | 0.07 | 4.27% | 74 | 1,073 | 48.19% |
| MMM240503C00093500 | 4/26/2024 7:55 PM | 93.5 | 1.55 | 1.50 | 1.72 | 0.07 | 4.73% | 35 | 81 | 48.17% |
| MMM240503C00094000 | 4/26/2024 7:52 PM | 94 | 1.37 | 1.12 | 1.54 | 0.08 | 6.20% | 168 | 1,225 | 48.24% |
| MMM240503C00094500 | 4/26/2024 7:36 PM | 94.5 | 1.29 | 0.95 | 1.32 | 0.17 | 15.18% | 65 | 33 | 47.12% |
| MMM240503C00095000 | 4/26/2024 7:59 PM | 95 | 1.05 | 0.96 | 1.05 | 0.05 | 5.00% | 305 | 3,257 | 44.48% |
| MMM240503C00095500 | 4/26/2024 7:55 PM | 95.5 | 0.89 | 0.80 | 1.02 | 0.00 | 0.00% | 89 | 33 | 46.88% |
| MMM240503C00096000 | 4/26/2024 7:54 PM | 96 | 0.76 | 0.73 | 0.93 | -0.01 | -1.30% | 50 | 127 | 47.75% |
| MMM240503C00096500 | 4/26/2024 6:44 PM | 96.5 | 0.64 | 0.62 | 0.85 | -0.04 | -5.88% | 6 | 51 | 48.63% |
| MMM240503C00097000 | 4/26/2024 7:48 PM | 97 | 0.56 | 0.44 | 0.72 | 0.00 | 0.00% | 26 | 132 | 47.95% |
| MMM240503C00097500 | 4/26/2024 7:57 PM | 97.5 | 0.47 | 0.45 | 0.65 | -0.48 | -50.53% | 65 | 90 | 48.58% |
| MMM240503C00098000 | 4/26/2024 7:48 PM | 98 | 0.41 | 0.26 | 0.55 | 0.00 | 0.00% | 24 | 72 | 48.10% |
| MMM240503C00099000 | 4/26/2024 7:32 PM | 99 | 0.27 | 0.26 | 0.31 | -0.17 | -38.64% | 24 | 111 | 44.24% |
| MMM240503C00100000 | 4/26/2024 7:57 PM | 100 | 0.19 | 0.18 | 0.40 | -0.03 | -13.64% | 62 | 2,020 | 51.95% |
| MMM240503C00101000 | 4/26/2024 7:55 PM | 101 | 0.14 | 0.13 | 0.36 | -0.07 | -33.33% | 31 | 29 | 54.54% |
| MMM240503C00102000 | 4/26/2024 5:24 PM | 102 | 0.12 | 0.06 | 0.54 | 0.00 | 0.00% | 1 | 11 | 55.86% |
| MMM240503C00103000 | 4/26/2024 7:46 PM | 103 | 0.08 | 0.03 | 0.58 | -0.12 | -60.00% | 9 | 5 | 59.86% |
| MMM240503C00104000 | 4/26/2024 4:19 PM | 104 | 0.06 | 0.02 | 0.32 | -0.17 | -73.91% | 1 | 9 | 55.66% |
| MMM240503C00105000 | 4/26/2024 7:16 PM | 105 | 0.05 | 0.02 | 0.07 | -0.08 | -61.54% | 12 | 95 | 50.20% |
| MMM240503C00106000 | 3/28/2024 6:19 PM | 106 | 3.77 | 3.60 | 3.90 | 0.86 | 29.55% | 3 | 26 | 167.92% |
| MMM240503C00107000 | 3/28/2024 7:18 PM | 107 | 3.30 | 2.68 | 3.40 | 1.17 | 54.93% | 10 | 11 | 156.69% |
| MMM240503C00108000 | 3/26/2024 5:33 PM | 108 | 2.02 | 2.67 | 2.92 | 0.00 | 0.00% | 4 | 13 | 155.66% |
| MMM240503C00109000 | 3/28/2024 1:34 PM | 109 | 2.18 | 2.27 | 2.51 | 0.39 | 21.79% | 1 | 15 | 150.20% |
| MMM240503C00110000 | 4/22/2024 5:41 PM | 110 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 67.97% |
| MMM240503C00111000 | 3/28/2024 1:53 PM | 111 | 1.40 | 1.61 | 1.88 | 0.08 | 6.06% | 8 | 17 | 141.41% |
| MMM240503C00112000 | 3/28/2024 3:33 PM | 112 | 1.30 | 1.33 | 1.58 | 0.14 | 12.07% | 12 | 19 | 136.82% |
| MMM240503C00113000 | 3/27/2024 7:55 PM | 113 | 1.01 | 1.08 | 1.35 | 0.00 | 0.00% | 7 | 8 | 132.91% |
| MMM240503C00114000 | 3/28/2024 6:07 PM | 114 | 1.03 | 0.89 | 1.15 | 0.38 | 58.46% | 4 | 5 | 129.69% |
| MMM240503C00115000 | 3/28/2024 4:26 PM | 115 | 0.74 | 0.72 | 0.95 | 0.14 | 23.33% | 11 | 5 | 126.07% |
| MMM240503C00116000 | 3/28/2024 6:07 PM | 116 | 0.73 | 0.59 | 0.87 | 0.18 | 32.73% | 4 | 1 | 125.00% |
| MMM240503C00117000 | 3/26/2024 2:35 PM | 117 | 0.44 | 0.46 | 0.74 | 0.00 | 0.00% | 2 | 2 | 122.27% |
| MMM240503C00118000 | 3/28/2024 2:21 PM | 118 | 0.41 | 0.40 | 1.64 | -0.22 | -34.92% | 24 | 1 | 143.55% |
| MMM240503C00120000 | 3/22/2024 5:38 PM | 120 | 0.73 | 0.19 | 0.35 | 0.00 | 0.00% | 1 | 1 | 111.33% |
| MMM240503C00121000 | 3/21/2024 2:13 PM | 121 | 0.60 | 0.18 | 0.43 | 0.00 | 0.00% | - | 1 | 116.60% |
| MMM240503C00125000 | 3/28/2024 6:41 PM | 125 | 0.15 | 0.04 | 0.96 | 0.15 | - | 3 | 0 | 140.43% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00080000 | 4/26/2024 6:27 PM | 80 | 0.10 | 0.03 | 0.12 | -0.06 | -37.50% | 6 | 9 | 53.13% |
| MMM240503P00081000 | 4/25/2024 3:03 PM | 81 | 0.19 | 0.07 | 0.18 | 0.00 | 0.00% | 2 | 20 | 54.10% |
| MMM240503P00082000 | 4/26/2024 4:07 PM | 82 | 0.14 | 0.10 | 0.15 | -0.03 | -17.65% | 1 | 29 | 51.66% |
| MMM240503P00083000 | 4/26/2024 5:40 PM | 83 | 0.19 | 0.15 | 0.19 | -0.11 | -36.67% | 37 | 34 | 49.81% |
| MMM240503P00084000 | 4/26/2024 7:45 PM | 84 | 0.25 | 0.21 | 0.32 | -0.05 | -16.67% | 10 | 51 | 51.66% |
| MMM240503P00085000 | 4/26/2024 7:16 PM | 85 | 0.34 | 0.31 | 0.35 | -0.09 | -20.93% | 37 | 74 | 47.75% |
| MMM240503P00086000 | 4/26/2024 7:58 PM | 86 | 0.45 | 0.42 | 0.48 | -0.15 | -25.00% | 10 | 56 | 47.17% |
| MMM240503P00087000 | 4/26/2024 6:43 PM | 87 | 0.62 | 0.59 | 0.66 | -0.17 | -21.52% | 10 | 188 | 46.92% |
| MMM240503P00087500 | 4/26/2024 7:19 PM | 87.5 | 0.68 | 0.53 | 0.93 | -0.37 | -35.24% | 20 | 10 | 51.03% |
| MMM240503P00088000 | 4/26/2024 7:51 PM | 88 | 0.75 | 0.69 | 0.85 | -0.36 | -32.43% | 345 | 84 | 45.70% |
| MMM240503P00089000 | 4/26/2024 7:40 PM | 89 | 1.19 | 1.00 | 1.16 | -0.36 | -23.23% | 3,285 | 276 | 46.14% |
| MMM240503P00089500 | 4/25/2024 7:52 PM | 89.5 | 1.51 | 1.22 | 1.52 | 0.00 | 0.00% | 65 | 45 | 50.24% |
| MMM240503P00090000 | 4/26/2024 7:28 PM | 90 | 1.38 | 1.21 | 2.06 | -0.15 | -9.80% | 185 | 185 | 57.42% |
| MMM240503P00090500 | 4/26/2024 7:39 PM | 90.5 | 1.62 | 1.57 | 2.02 | -0.69 | -29.87% | 3 | 64 | 52.25% |
| MMM240503P00091000 | 4/26/2024 7:53 PM | 91 | 1.70 | 1.57 | 1.90 | -0.39 | -18.66% | 31 | 206 | 45.36% |
| MMM240503P00091500 | 4/26/2024 7:51 PM | 91.5 | 2.10 | 2.00 | 2.17 | -0.12 | -5.41% | 99 | 117 | 46.05% |
| MMM240503P00092000 | 4/26/2024 7:27 PM | 92 | 2.30 | 2.10 | 3.85 | -0.30 | -11.54% | 127 | 199 | 56.91% |
| MMM240503P00092500 | 4/26/2024 7:52 PM | 92.5 | 2.50 | 2.50 | 2.65 | -0.75 | -23.08% | 90 | 72 | 45.17% |
| MMM240503P00093000 | 4/26/2024 7:42 PM | 93 | 2.86 | 2.78 | 3.15 | -0.54 | -15.88% | 37 | 230 | 49.41% |
| MMM240503P00093500 | 4/26/2024 7:38 PM | 93.5 | 3.11 | 2.91 | 3.20 | 0.66 | 26.94% | 27 | 18 | 44.31% |
| MMM240503P00094000 | 4/26/2024 7:38 PM | 94 | 3.45 | 3.35 | 3.55 | -0.20 | -5.48% | 64 | 82 | 44.90% |
| MMM240503P00094500 | 4/26/2024 7:28 PM | 94.5 | 3.65 | 3.60 | 3.90 | -0.60 | -14.12% | 12 | 12 | 45.17% |
| MMM240503P00095000 | 4/25/2024 3:51 PM | 95 | 4.85 | 4.05 | 4.30 | 0.00 | 0.00% | 4 | 13 | 46.29% |
| MMM240503P00096000 | 3/28/2024 5:46 PM | 96 | 0.54 | 0.43 | 0.67 | -0.44 | -44.90% | 6 | 41 | 0.00% |
| MMM240503P00097000 | 3/28/2024 2:21 PM | 97 | 0.79 | 0.56 | 0.74 | -0.18 | -18.56% | 2 | 10 | 0.00% |
| MMM240503P00098000 | 3/27/2024 2:55 PM | 98 | 1.12 | 0.66 | 0.88 | 0.00 | 0.00% | 2 | 15 | 0.00% |
| MMM240503P00099000 | 3/28/2024 4:39 PM | 99 | 1.09 | 0.85 | 1.04 | -0.30 | -21.58% | 1 | 18 | 0.00% |
| MMM240503P00100000 | 3/28/2024 7:59 PM | 100 | 1.15 | 1.04 | 1.22 | -0.52 | -31.14% | 1 | 57 | 0.00% |
| MMM240503P00101000 | 3/28/2024 3:29 PM | 101 | 1.62 | 1.26 | 1.46 | -0.70 | -30.17% | 3 | 5 | 0.00% |
| MMM240503P00102000 | 4/16/2024 3:02 PM | 102 | 11.83 | 9.70 | 10.90 | 0.00 | 0.00% | 2 | 5 | 72.17% |
| MMM240503P00103000 | 3/27/2024 7:39 PM | 103 | 2.73 | 1.80 | 2.05 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| MMM240503P00104000 | 3/28/2024 2:02 PM | 104 | 2.72 | 2.13 | 2.42 | -0.43 | -13.65% | 3 | 20 | 0.00% |
| MMM240503P00105000 | 3/28/2024 2:48 PM | 105 | 3.20 | 2.57 | 2.83 | -0.45 | -12.33% | 1 | 22 | 0.00% |
| MMM240503P00106000 | 3/27/2024 7:39 PM | 106 | 4.20 | 2.92 | 3.30 | 0.00 | 0.00% | 5 | 6 | 0.00% |
| MMM240503P00107000 | 3/27/2024 6:13 PM | 107 | 4.80 | 3.40 | 3.80 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| MMM240503P00108000 | 3/26/2024 1:34 PM | 108 | 5.25 | 3.95 | 4.35 | 0.00 | 0.00% | 5 | 2 | 0.00% |
| MMM240503P00109000 | 3/25/2024 7:56 PM | 109 | 5.60 | 4.55 | 4.95 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| MMM240503P00110000 | 3/26/2024 2:47 PM | 110 | 7.40 | 4.65 | 5.60 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| MMM240503P00120000 | 4/8/2024 3:36 PM | 120 | 27.85 | 26.15 | 30.00 | 0.00 | 0.00% | - | 0 | 178.37% |
Related Tickers
HON Honeywell International Inc.
193.45
+0.22%
CRESY Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
9.23
+0.54%
MDU MDU Resources Group, Inc.
24.67
-0.52%
GFF Griffon Corporation
68.27
+1.28%
VMI Valmont Industries, Inc.
209.99
+0.20%
CODI Compass Diversified
22.62
+1.30%
EFSH 1847 Holdings LLC
2.4500
+2.08%
2371.TW Tatung Co., Ltd.
67.50
-2.17%
MATW Matthews International Corporation
27.15
-1.45%
FIP FTAI Infrastructure Inc.
7.31
-1.35%