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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00105000 | 4/26/2024 7:16 PM | 2024-05-03 | 0.05 | 0.02 | 0.07 | -0.08 | -61.54% | 12 | 95 | 50.20% |
| MMM240510C00105000 | 4/10/2024 3:34 PM | 2024-05-10 | 0.19 | 0.00 | 0.11 | 0.00 | 0.00% | - | 1 | 38.38% |
| MMM240517C00105000 | 4/26/2024 3:22 PM | 2024-05-17 | 0.11 | 0.02 | 0.55 | -0.01 | -8.33% | 9 | 317 | 45.12% |
| MMM240524C00105000 | 4/26/2024 6:53 PM | 2024-05-24 | 0.21 | 0.11 | 1.49 | -0.14 | -40.00% | 2 | 12 | 54.10% |
| MMM240531C00105000 | 4/23/2024 2:42 PM | 2024-05-31 | 0.52 | 0.15 | 1.44 | 0.00 | 0.00% | 3 | 18 | 47.75% |
| MMM240621C00105000 | 4/26/2024 7:53 PM | 2024-06-21 | 0.66 | 0.29 | 0.56 | 0.21 | 46.67% | 33 | 2,768 | 27.76% |
| MMM240719C00105000 | 4/26/2024 6:45 PM | 2024-07-19 | 0.80 | 0.60 | 0.87 | 0.11 | 15.94% | 60 | 869 | 25.88% |
| MMM240920C00105000 | 3/27/2024 5:00 PM | 2024-09-20 | 7.60 | 8.20 | 8.70 | 0.00 | 0.00% | 20 | 440 | 56.84% |
| MMM241018C00105000 | 4/26/2024 5:20 PM | 2024-10-18 | 2.35 | 1.08 | 2.49 | -0.05 | -2.08% | 1 | 1,413 | 26.75% |
| MMM250117C00105000 | 4/25/2024 4:32 PM | 2025-01-17 | 4.00 | 3.65 | 4.20 | 0.00 | 0.00% | 1 | 88 | 27.99% |
| MMM250321C00105000 | 4/26/2024 6:18 PM | 2025-03-21 | 5.20 | 3.25 | 6.60 | -0.56 | -9.72% | 4 | 286 | 32.52% |
| MMM250620C00105000 | 4/11/2024 6:00 PM | 2025-06-20 | 7.80 | 6.20 | 9.00 | 0.00 | 0.00% | 12 | 15 | 35.04% |
| MMM251219C00105000 | 4/4/2024 7:20 PM | 2025-12-19 | 9.00 | 8.75 | 9.55 | 0.00 | 0.00% | 1 | 1 | 30.45% |
| MMM260116C00105000 | 4/26/2024 2:12 PM | 2026-01-16 | 9.80 | 7.00 | 9.95 | -1.30 | -11.71% | 3 | 14 | 30.60% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00105000 | 3/28/2024 2:48 PM | 2024-05-03 | 3.20 | 2.57 | 2.83 | -0.45 | -12.33% | 1 | 22 | 0.00% |
| MMM240510P00105000 | 3/28/2024 2:48 PM | 2024-05-10 | 3.40 | 2.53 | 4.00 | 3.40 | - | 6 | - | 0.00% |
| MMM240517P00105000 | 4/25/2024 7:46 PM | 2024-05-17 | 13.60 | 11.20 | 15.10 | 0.00 | 0.00% | 18 | 20 | 69.21% |
| MMM240621P00105000 | 4/4/2024 5:52 PM | 2024-06-21 | 13.10 | 11.65 | 14.70 | 0.00 | 0.00% | 2 | 1 | 38.65% |
| MMM240719P00105000 | 3/28/2024 2:08 PM | 2024-07-19 | 4.93 | 4.35 | 4.55 | -0.32 | -6.10% | 1 | 347 | 0.00% |
| MMM240920P00105000 | 3/27/2024 2:13 PM | 2024-09-20 | 6.80 | 5.10 | 6.05 | 0.00 | 0.00% | 3 | 116 | 0.00% |
| MMM241018P00105000 | 4/9/2024 2:15 PM | 2024-10-18 | 13.80 | 13.40 | 15.60 | 0.00 | 0.00% | 11 | 41 | 26.48% |
| MMM250117P00105000 | 3/27/2024 7:39 PM | 2025-01-17 | 8.20 | 6.35 | 7.65 | 0.00 | 0.00% | 18 | 1,126 | 0.00% |
| MMM250321P00105000 | 3/27/2024 2:18 PM | 2025-03-21 | 9.26 | 7.95 | 8.50 | 0.00 | 0.00% | 1 | 403 | 0.00% |
| MMM250620P00105000 | 3/28/2024 3:52 PM | 2025-06-20 | 9.35 | 8.80 | 9.55 | -0.65 | -6.50% | 1 | 69 | 0.00% |
| MMM251219P00105000 | 3/21/2024 1:49 PM | 2025-12-19 | 9.78 | 10.35 | 11.25 | 0.00 | 0.00% | 1 | 659 | 0.00% |
| MMM260116P00105000 | 4/11/2024 3:48 PM | 2026-01-16 | 17.09 | 16.80 | 18.10 | 0.00 | 0.00% | 1 | 1 | 19.87% |
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%