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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00115000 | 3/28/2024 4:26 PM | 2024-05-03 | 0.74 | 0.72 | 0.95 | 0.14 | 23.33% | 11 | 5 | 126.07% |
| MMM240510C00115000 | 3/28/2024 5:27 PM | 2024-05-10 | 0.93 | 0.87 | 1.20 | 0.93 | - | 2 | - | 94.63% |
| MMM240517C00115000 | 4/4/2024 6:19 PM | 2024-05-17 | 0.16 | 0.00 | 0.56 | 0.00 | 0.00% | 24 | 24 | 56.49% |
| MMM240524C00115000 | 4/18/2024 1:44 PM | 2024-05-24 | 0.36 | 0.00 | 2.13 | 0.00 | 0.00% | - | 1 | 67.46% |
| MMM240621C00115000 | 4/22/2024 7:58 PM | 2024-06-21 | 0.15 | 0.01 | 0.15 | 0.00 | 0.00% | 1 | 22 | 30.81% |
| MMM240719C00115000 | 4/24/2024 7:22 PM | 2024-07-19 | 0.22 | 0.00 | 2.29 | 0.00 | 0.00% | 18 | 97 | 49.94% |
| MMM240920C00115000 | 3/28/2024 5:14 PM | 2024-09-20 | 3.90 | 3.95 | 4.35 | 0.30 | 8.33% | 3 | 630 | 48.96% |
| MMM241018C00115000 | 4/24/2024 4:16 PM | 2024-10-18 | 0.94 | 0.69 | 2.07 | 0.00 | 0.00% | 5 | 102 | 33.36% |
| MMM250117C00115000 | 4/25/2024 6:10 PM | 2025-01-17 | 1.99 | 0.92 | 2.25 | 0.00 | 0.00% | 16 | 25 | 27.88% |
| MMM250321C00115000 | 4/5/2024 5:58 PM | 2025-03-21 | 3.10 | 1.53 | 3.00 | 0.00 | 0.00% | 2 | 2 | 27.97% |
| MMM250620C00115000 | 4/16/2024 1:30 PM | 2025-06-20 | 3.95 | 2.48 | 4.35 | 0.00 | 0.00% | 1 | 13 | 28.96% |
| MMM251219C00115000 | 3/15/2024 5:30 PM | 2025-12-19 | 11.40 | 11.90 | 13.20 | 0.00 | 0.00% | 5 | 124 | 44.06% |
| MMM260116C00115000 | 4/15/2024 5:39 PM | 2026-01-16 | 6.65 | 6.10 | 6.80 | 0.00 | 0.00% | 10 | 154 | 29.35% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517P00115000 | 3/28/2024 7:48 PM | 2024-05-17 | 9.60 | 8.00 | 10.65 | -0.40 | -4.00% | 1 | 23 | 0.00% |
| MMM240621P00115000 | 3/27/2024 1:50 PM | 2024-06-21 | 12.00 | 9.75 | 10.55 | 0.00 | 0.00% | 1 | 34 | 0.00% |
| MMM240719P00115000 | 3/20/2024 4:13 PM | 2024-07-19 | 10.00 | 10.10 | 10.85 | 0.00 | 0.00% | 1 | 86 | 0.00% |
| MMM240920P00115000 | 3/22/2024 4:29 PM | 2024-09-20 | 10.55 | 11.10 | 11.90 | 0.00 | 0.00% | 26 | 59 | 0.00% |
| MMM250117P00115000 | 4/24/2024 2:33 PM | 2025-01-17 | 22.95 | 22.45 | 25.20 | 0.00 | 0.00% | 1 | 28 | 26.91% |
| MMM250620P00115000 | 3/21/2024 4:16 PM | 2025-06-20 | 13.15 | 13.85 | 14.90 | 0.00 | 0.00% | 2 | 301 | 0.00% |
| MMM251219P00115000 | 3/20/2024 7:55 PM | 2025-12-19 | 14.31 | 15.20 | 16.20 | 0.00 | 0.00% | 9 | 91 | 0.00% |
| MMM260116P00115000 | 4/2/2024 2:11 PM | 2026-01-16 | 24.39 | 23.15 | 27.00 | 0.00 | 0.00% | 4 | 2 | 22.41% |
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%