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) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00100000 | 4/26/2024 7:57 PM | 2024-05-03 | 0.19 | 0.18 | 0.40 | -0.03 | -13.64% | 62 | 2,020 | 51.95% |
| MMM240510C00100000 | 4/26/2024 7:24 PM | 2024-05-10 | 0.34 | 0.28 | 1.29 | 0.04 | 13.33% | 5 | 73 | 55.57% |
| MMM240517C00100000 | 4/26/2024 7:56 PM | 2024-05-17 | 0.48 | 0.32 | 0.52 | -0.02 | -4.00% | 62 | 3,303 | 32.52% |
| MMM240524C00100000 | 4/26/2024 7:10 PM | 2024-05-24 | 0.60 | 0.36 | 0.75 | 0.00 | 0.00% | 4 | 412 | 31.84% |
| MMM240531C00100000 | 4/25/2024 3:28 PM | 2024-05-31 | 0.61 | 0.15 | 1.56 | 0.00 | 0.00% | 3 | 30 | 38.16% |
| MMM240621C00100000 | 4/26/2024 7:56 PM | 2024-06-21 | 1.06 | 1.05 | 1.19 | -0.05 | -4.50% | 103 | 3,399 | 26.86% |
| MMM240719C00100000 | 4/26/2024 6:17 PM | 2024-07-19 | 1.68 | 0.53 | 1.78 | 0.06 | 3.70% | 89 | 987 | 26.17% |
| MMM240920C00100000 | 3/28/2024 7:32 PM | 2024-09-20 | 11.64 | 11.50 | 11.85 | 1.31 | 12.68% | 26 | 580 | 63.95% |
| MMM241018C00100000 | 4/26/2024 3:56 PM | 2024-10-18 | 3.73 | 2.71 | 3.85 | 0.13 | 3.61% | 1 | 1,304 | 27.27% |
| MMM250117C00100000 | 4/25/2024 4:44 PM | 2025-01-17 | 5.53 | 5.50 | 5.80 | 0.00 | 0.00% | 12 | 356 | 28.61% |
| MMM250321C00100000 | 4/23/2024 7:36 PM | 2025-03-21 | 7.65 | 6.45 | 8.65 | 0.00 | 0.00% | 1 | 11 | 34.03% |
| MMM250620C00100000 | 4/5/2024 1:38 PM | 2025-06-20 | 7.70 | 8.00 | 8.75 | 0.00 | 0.00% | 1 | 66 | 30.37% |
| MMM251219C00100000 | 4/5/2024 7:51 PM | 2025-12-19 | 11.05 | 10.75 | 11.60 | 0.00 | 0.00% | 1 | 2 | 31.43% |
| MMM260116C00100000 | 4/26/2024 6:02 PM | 2026-01-16 | 11.60 | 10.95 | 11.90 | -0.22 | -1.86% | 2 | 12 | 31.35% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00100000 | 3/28/2024 7:59 PM | 2024-05-03 | 1.15 | 1.04 | 1.22 | -0.52 | -31.14% | 1 | 57 | 0.00% |
| MMM240517P00100000 | 4/23/2024 5:03 PM | 2024-05-17 | 7.10 | 7.25 | 10.20 | 0.00 | 0.00% | 1 | 36 | 55.74% |
| MMM240524P00100000 | 4/4/2024 2:43 PM | 2024-05-24 | 7.85 | 6.85 | 10.65 | 0.00 | 0.00% | 12 | 12 | 53.39% |
| MMM240531P00100000 | 4/10/2024 1:42 PM | 2024-05-31 | 10.00 | 7.45 | 9.30 | 0.00 | 0.00% | - | 1 | 33.28% |
| MMM240621P00100000 | 4/17/2024 7:50 PM | 2024-06-21 | 10.10 | 7.80 | 10.90 | 0.00 | 0.00% | 1 | 28 | 39.72% |
| MMM240719P00100000 | 4/18/2024 6:34 PM | 2024-07-19 | 10.37 | 8.20 | 9.75 | 0.00 | 0.00% | 1 | 3 | 24.79% |
| MMM240920P00100000 | 3/28/2024 5:45 PM | 2024-09-20 | 3.99 | 2.79 | 4.10 | -0.56 | -12.31% | 34 | 391 | 0.00% |
| MMM241018P00100000 | 4/19/2024 6:47 PM | 2024-10-18 | 11.00 | 9.10 | 11.05 | 0.00 | 0.00% | 15 | 17 | 23.14% |
| MMM250117P00100000 | 4/10/2024 7:41 PM | 2025-01-17 | 11.85 | 9.95 | 12.05 | 0.00 | 0.00% | 9 | 9 | 22.24% |
| MMM250321P00100000 | 4/2/2024 3:27 PM | 2025-03-21 | 11.10 | 12.10 | 12.80 | 0.00 | 0.00% | 7 | 10 | 22.27% |
| MMM250620P00100000 | 4/24/2024 7:46 PM | 2025-06-20 | 13.30 | 12.30 | 13.80 | 0.00 | 0.00% | 47 | 54 | 22.35% |
| MMM251219P00100000 | 3/22/2024 6:13 PM | 2025-12-19 | 8.24 | 8.10 | 9.15 | 0.00 | 0.00% | 1 | 154 | 7.62% |
| MMM260116P00100000 | 4/26/2024 4:17 PM | 2026-01-16 | 14.50 | 13.20 | 14.95 | 0.25 | 1.75% | 1 | 8 | 20.70% |
Related Tickers
HON Honeywell International Inc.
193.45
+0.22%
CODI Compass Diversified
22.62
+1.30%
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%
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%