NYSE - Nasdaq Real Time Price USD

3M Company (MMM)

91.72 +0.31 (+0.34%)
As of 9:56 AM EDT. Market Open.

Calls

In The Money

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 16.25 17.10 0.00 0.00% 1 0 265.04%
MMM240426C00080000 4/8/2024 3:01 PM 80 12.50 11.30 12.00 0.00 0.00% 50 24 182.03%
MMM240426C00083000 4/24/2024 6:52 PM 83 8.98 8.20 9.00 0.00 0.00% 35 26 142.97%
MMM240426C00086000 4/23/2024 1:37 PM 86 7.30 5.70 6.00 0.00 0.00% 36 58 84.38%
MMM240426C00087000 4/23/2024 2:17 PM 87 6.80 2.94 5.40 0.00 0.00% 1 23 123.83%
MMM240426C00087500 4/23/2024 2:45 PM 87.5 6.50 2.42 4.80 0.00 0.00% 3 11 108.20%
MMM240426C00088000 4/26/2024 1:37 PM 88 3.70 2.02 4.10 -0.34 -8.42% 4 12 84.77%
MMM240426C00088500 4/17/2024 5:00 PM 88.5 2.92 1.51 3.55 0.00 0.00% - 41 73.24%
MMM240426C00089000 4/24/2024 7:59 PM 89 3.11 1.74 3.05 0.00 0.00% 4 61 65.82%
MMM240426C00089500 4/18/2024 5:45 PM 89.5 2.54 2.09 2.54 0.00 0.00% - 61 57.23%
MMM240426C00090000 4/25/2024 7:13 PM 90 1.79 1.56 2.05 0.00 0.00% 8 26 50.00%
MMM240426C00090500 4/25/2024 6:26 PM 90.5 1.13 1.23 1.56 0.00 0.00% 16 101 42.29%
MMM240426C00091000 4/26/2024 1:37 PM 91 0.87 0.93 1.14 -0.08 -8.42% 68 130 37.79%
MMM240426C00091500 4/25/2024 7:45 PM 91.5 0.45 0.43 0.84 0.00 0.00% 16 106 37.79%
MMM240426C00092000 4/25/2024 7:53 PM 92 0.24 0.33 0.40 0.00 0.00% 1 268 27.44%
MMM240426C00092500 4/26/2024 1:37 PM 92.5 0.15 0.12 0.18 0.01 7.14% 7 94 24.41%
MMM240426C00093000 4/26/2024 1:37 PM 93 0.14 0.05 0.09 0.06 75.00% 86 481 25.00%
MMM240426C00093500 4/26/2024 1:32 PM 93.5 0.02 0.02 0.50 -0.01 -33.33% 25 2,001 61.13%
MMM240426C00094000 4/26/2024 1:30 PM 94 0.39 0.00 0.19 0.37 1,850.00% 5 412 46.88%
MMM240426C00094500 4/24/2024 3:09 PM 94.5 0.10 0.00 0.52 0.00 0.00% 6 248 59.38%
MMM240426C00095000 4/25/2024 7:10 PM 95 0.01 0.01 0.00 0.00 0.00% 27 2,634 12.50%
MMM240426C00095500 4/25/2024 4:59 PM 95.5 0.02 0.00 0.10 0.00 0.00% 27 141 55.08%
MMM240426C00096000 4/25/2024 1:49 PM 96 0.02 0.00 0.61 0.00 0.00% 12 1,074 82.62%
MMM240426C00096500 4/24/2024 1:39 PM 96.5 0.04 0.00 0.75 0.00 0.00% 1 136 95.12%
MMM240426C00097000 4/25/2024 1:54 PM 97 0.04 0.00 0.05 0.00 0.00% 2 292 54.69%
MMM240426C00097500 4/23/2024 1:31 PM 97.5 0.50 0.00 0.11 0.00 0.00% 2 36 67.19%
MMM240426C00098000 4/25/2024 3:06 PM 98 0.01 0.00 0.75 0.00 0.00% 1 43 113.48%
MMM240426C00099000 4/23/2024 6:20 PM 99 0.03 0.00 0.05 0.00 0.00% 2 101 70.31%
MMM240426C00100000 4/22/2024 5:44 PM 100 0.01 0.00 0.18 0.00 0.00% 247 293 97.27%
MMM240426C00101000 4/23/2024 6:20 PM 101 0.01 0.00 0.75 0.00 0.00% 2 12 147.27%
MMM240426C00102000 4/23/2024 6:51 PM 102 0.02 0.01 0.00 0.00 0.00% 2 56 78.13%
MMM240426C00103000 4/23/2024 1:34 PM 103 0.01 0.00 0.75 0.00 0.00% 1 7 168.16%
MMM240426C00104000 4/11/2024 7:42 PM 104 0.04 0.00 0.75 0.00 0.00% 10 11 178.13%
MMM240426C00105000 4/11/2024 7:42 PM 105 0.04 0.00 0.25 0.00 0.00% 35 20 148.05%
MMM240426C00106000 3/28/2024 6:04 PM 106 3.45 2.88 3.55 0.85 32.69% 100 18 414.06%
MMM240426C00107000 3/28/2024 5:47 PM 107 2.94 2.69 3.05 0.77 35.48% 57 58 405.76%
MMM240426C00108000 3/28/2024 5:47 PM 108 2.50 2.38 2.63 0.67 36.61% 22 69 394.73%
MMM240426C00109000 3/28/2024 7:13 PM 109 2.09 2.02 2.36 0.38 22.22% 55 59 385.35%
MMM240426C00110000 3/28/2024 7:17 PM 110 1.72 1.67 1.81 0.46 36.51% 119 206 364.36%
MMM240426C00111000 3/28/2024 7:26 PM 111 1.47 1.19 1.98 0.45 44.12% 9 242 363.28%
MMM240426C00112000 3/28/2024 4:56 PM 112 1.04 1.13 1.25 0.14 15.56% 12 46 340.82%
MMM240426C00113000 3/28/2024 7:42 PM 113 0.96 0.92 1.08 0.25 35.21% 33 75 333.01%
MMM240426C00114000 3/28/2024 2:33 PM 114 0.68 0.63 0.87 0.17 33.33% 1 268 316.60%
MMM240426C00115000 3/28/2024 5:41 PM 115 0.64 0.59 1.07 0.18 39.13% 8 159 334.38%
MMM240426C00116000 3/27/2024 2:27 PM 116 0.38 0.46 0.67 0.00 0.00% 103 105 311.72%
MMM240426C00117000 3/28/2024 4:51 PM 117 0.37 0.37 0.46 0.04 12.12% 2 97 298.63%
MMM240426C00118000 3/28/2024 6:55 PM 118 0.35 0.30 0.39 0.08 29.63% 1 6 294.92%
MMM240426C00119000 3/21/2024 3:04 PM 119 0.37 0.23 0.96 0.00 0.00% - 1 340.63%
MMM240426C00120000 3/26/2024 4:14 PM 120 0.16 0.18 0.35 0.00 0.00% 2 78 294.53%
MMM240426C00121000 3/22/2024 6:56 PM 121 0.36 0.14 0.38 0.00 0.00% 1 1 300.39%
MMM240426C00125000 3/26/2024 5:42 PM 125 0.19 0.03 1.36 0.00 0.00% 2 33 400.98%
MMM240426C00130000 3/28/2024 3:53 PM 130 0.18 0.01 0.20 0.07 63.64% 1 2 312.50%

Puts

In The Money

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 1 264.84%
MMM240426P00079000 4/16/2024 3:57 PM 79 0.05 0.00 0.75 0.00 0.00% - 125 209.96%
MMM240426P00080000 4/17/2024 4:19 PM 80 0.05 0.00 0.00 0.00 0.00% 700 1,223 50.00%
MMM240426P00081000 4/19/2024 7:09 PM 81 0.03 0.00 0.75 0.00 0.00% 117 172 182.81%
MMM240426P00082000 4/19/2024 7:07 PM 82 0.03 0.00 0.75 0.00 0.00% 290 100 169.14%
MMM240426P00083000 4/23/2024 1:54 PM 83 0.01 0.00 0.75 0.00 0.00% 1 124 155.47%
MMM240426P00084000 4/22/2024 2:56 PM 84 0.01 0.00 0.75 0.00 0.00% 1 48 141.60%
MMM240426P00085000 4/25/2024 7:10 PM 85 0.03 0.00 0.75 0.00 0.00% 1 117 127.73%
MMM240426P00086000 4/25/2024 5:56 PM 86 0.03 0.00 0.75 0.00 0.00% 1 70 113.67%
MMM240426P00087000 4/25/2024 3:51 PM 87 0.03 0.00 0.75 0.00 0.00% 2 134 99.41%
MMM240426P00087500 4/22/2024 6:50 PM 87.5 0.09 0.00 0.75 0.00 0.00% 25 69 92.09%
MMM240426P00088000 4/25/2024 1:57 PM 88 0.10 0.00 0.16 0.00 0.00% 1 459 53.91%
MMM240426P00088500 4/24/2024 4:48 PM 88.5 0.11 0.00 0.75 0.00 0.00% 15 79 77.15%
MMM240426P00089000 4/25/2024 4:26 PM 89 0.09 0.01 0.51 0.00 0.00% 29 1,151 60.35%
MMM240426P00089500 4/25/2024 4:16 PM 89.5 0.16 0.01 0.39 0.00 0.00% 16 81 62.60%
MMM240426P00090000 4/25/2024 7:50 PM 90 0.14 0.03 0.05 0.00 0.00% 132 368 26.56%
MMM240426P00090500 4/26/2024 1:39 PM 90.5 0.07 0.05 0.09 -0.27 -79.41% 1 86 24.61%
MMM240426P00091000 4/25/2024 7:12 PM 91 0.23 0.11 0.17 0.00 0.00% 138 221 23.05%
MMM240426P00091500 4/25/2024 7:54 PM 91.5 0.49 0.21 0.45 0.00 0.00% 36 646 29.00%
MMM240426P00092000 4/26/2024 1:37 PM 92 0.50 0.38 0.63 -0.29 -36.71% 6 241 25.00%
MMM240426P00092500 4/25/2024 3:23 PM 92.5 1.66 0.70 0.90 0.00 0.00% 26 109 20.70%
MMM240426P00093000 4/25/2024 2:49 PM 93 2.28 0.82 1.49 0.00 0.00% 53 120 34.57%
MMM240426P00093500 4/24/2024 7:37 PM 93.5 1.71 0.87 1.98 0.00 0.00% 44 68 41.21%
MMM240426P00094000 4/25/2024 4:51 PM 94 2.94 1.25 2.43 0.00 0.00% 2 40 43.75%
MMM240426P00094500 4/23/2024 3:21 PM 94.5 1.30 1.79 2.88 0.00 0.00% 45 33 44.53%
MMM240426P00095000 4/23/2024 4:55 PM 95 1.80 2.25 3.30 0.00 0.00% 3 1 36.72%
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 7.85 8.25 0.00 0.00% 4 4 0.00%
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.
192.02
-0.52%
 
CRESY Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
9.32
+1.52%
 
MDU MDU Resources Group, Inc.
24.81
+0.04%
 
GFF Griffon Corporation
68.27
+1.27%
 
VMI Valmont Industries, Inc.
210.52
+0.45%
 
CODI Compass Diversified
22.58
+1.12%
 
EFSH 1847 Holdings LLC
2.4200
+0.83%
 
2371.TW Tatung Co., Ltd.
67.50
-2.17%
 
MATW Matthews International Corporation
27.72
+0.60%
 
FIP FTAI Infrastructure Inc.
7.42
+0.07%