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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00110000 | 4/22/2024 5:41 PM | 2024-05-03 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 73.44% |
| MMM240510C00110000 | 4/8/2024 5:20 PM | 2024-05-10 | 0.10 | 0.00 | 0.78 | 0.00 | 0.00% | 7 | 30 | 65.23% |
| MMM240517C00110000 | 4/25/2024 7:56 PM | 2024-05-17 | 0.04 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 344 | 40.82% |
| MMM240524C00110000 | 4/25/2024 1:49 PM | 2024-05-24 | 0.17 | 0.00 | 2.16 | 0.00 | 0.00% | 1 | 82 | 59.50% |
| MMM240621C00110000 | 4/26/2024 6:58 PM | 2024-06-21 | 0.20 | 0.11 | 0.28 | 0.05 | 33.33% | 3 | 222 | 29.44% |
| MMM240719C00110000 | 4/26/2024 3:47 PM | 2024-07-19 | 0.35 | 0.30 | 0.38 | 0.05 | 16.67% | 10 | 580 | 25.64% |
| MMM240920C00110000 | 3/28/2024 5:41 PM | 2024-09-20 | 6.00 | 4.95 | 6.25 | 0.79 | 15.16% | 29 | 533 | 50.08% |
| MMM241018C00110000 | 4/26/2024 7:23 PM | 2024-10-18 | 1.45 | 0.81 | 2.22 | 0.08 | 5.84% | 11 | 92 | 30.13% |
| MMM250117C00110000 | 4/26/2024 7:01 PM | 2025-01-17 | 2.90 | 2.63 | 2.95 | 0.10 | 3.57% | 3 | 369 | 27.42% |
| MMM250321C00110000 | 4/26/2024 7:09 PM | 2025-03-21 | 3.90 | 2.67 | 4.15 | 0.82 | 26.62% | 1 | 4 | 28.75% |
| MMM250620C00110000 | 4/26/2024 4:47 PM | 2025-06-20 | 5.20 | 4.75 | 5.40 | -0.70 | -11.86% | 10 | 24 | 29.00% |
| MMM251219C00110000 | 4/3/2024 5:09 PM | 2025-12-19 | 8.10 | 7.20 | 7.90 | 0.00 | 0.00% | 1 | 2 | 29.87% |
| MMM260116C00110000 | 4/22/2024 3:45 PM | 2026-01-16 | 7.84 | 7.55 | 8.15 | 0.00 | 0.00% | 3 | 17 | 29.73% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00110000 | 3/26/2024 2:47 PM | 2024-05-03 | 7.40 | 4.65 | 5.60 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| MMM240517P00110000 | 3/28/2024 1:59 PM | 2024-05-17 | 6.60 | 3.90 | 6.25 | -1.90 | -22.35% | 1 | 285 | 0.00% |
| MMM240621P00110000 | 3/28/2024 6:57 PM | 2024-06-21 | 6.70 | 6.40 | 8.70 | -1.18 | -14.97% | 161 | 988 | 0.00% |
| MMM240719P00110000 | 4/8/2024 2:16 PM | 2024-07-19 | 18.00 | 17.25 | 19.85 | 0.00 | 0.00% | 35 | 19 | 39.34% |
| MMM240920P00110000 | 3/26/2024 2:56 PM | 2024-09-20 | 9.56 | 8.10 | 8.65 | 0.00 | 0.00% | 1 | 112 | 0.00% |
| MMM241018P00110000 | 3/12/2024 3:01 PM | 2024-10-18 | 13.75 | 8.40 | 8.90 | 0.00 | 0.00% | 11 | 14 | 0.00% |
| MMM250117P00110000 | 3/28/2024 4:25 PM | 2025-01-17 | 10.20 | 8.30 | 10.10 | -1.10 | -9.73% | 2 | 834 | 0.00% |
| MMM250321P00110000 | 3/27/2024 1:59 PM | 2025-03-21 | 11.65 | 9.25 | 10.85 | 0.00 | 0.00% | 6 | 73 | 0.00% |
| MMM250620P00110000 | 3/19/2024 7:37 PM | 2025-06-20 | 12.00 | 11.15 | 12.05 | 0.00 | 0.00% | 2 | 540 | 0.00% |
| MMM251219P00110000 | 3/21/2024 3:43 PM | 2025-12-19 | 12.15 | 12.60 | 13.55 | 0.00 | 0.00% | 1 | 129 | 0.00% |
| MMM260116P00110000 | 4/11/2024 3:44 PM | 2026-01-16 | 20.40 | 18.60 | 22.00 | 0.00 | 0.00% | 1 | 3 | 20.03% |
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%