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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517C00070000 | 4/25/2024 5:01 PM | 2024-05-17 | 21.30 | 21.00 | 24.05 | 0.00 | 0.00% | 3 | 13 | 87.11% |
| MMM240621C00070000 | 2/27/2024 4:01 PM | 2024-06-21 | 22.19 | 34.90 | 38.85 | 0.00 | 0.00% | 3 | 3 | 201.09% |
| MMM240719C00070000 | 3/15/2024 1:38 PM | 2024-07-19 | 34.50 | 35.20 | 39.00 | 0.00 | 0.00% | 10 | 13 | 165.38% |
| MMM240920C00070000 | 3/13/2024 3:08 PM | 2024-09-20 | 33.97 | 35.55 | 39.45 | 0.00 | 0.00% | 1 | 4 | 126.97% |
| MMM241018C00070000 | 4/25/2024 4:46 PM | 2024-10-18 | 23.56 | 22.50 | 25.55 | 0.00 | 0.00% | 11 | 3 | 52.10% |
| MMM250117C00070000 | 4/18/2024 6:48 PM | 2025-01-17 | 24.45 | 24.15 | 26.95 | 0.00 | 0.00% | 1 | 16 | 48.90% |
| MMM250321C00070000 | 4/19/2024 7:50 PM | 2025-03-21 | 25.07 | 24.90 | 26.05 | 0.00 | 0.00% | 15 | 17 | 40.13% |
| MMM250620C00070000 | 3/26/2024 2:26 PM | 2025-06-20 | 35.95 | 38.45 | 40.80 | 0.00 | 0.00% | 1 | 57 | 82.07% |
| MMM251219C00070000 | 3/19/2024 3:45 PM | 2025-12-19 | 40.45 | 39.10 | 43.10 | 0.00 | 0.00% | 10 | 69 | 72.69% |
| MMM260116C00070000 | 4/16/2024 1:34 PM | 2026-01-16 | 26.05 | 28.00 | 29.80 | 0.00 | 0.00% | 1 | 2 | 39.99% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517P00070000 | 3/22/2024 1:36 PM | 2024-05-17 | 0.20 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 82 | 59.18% |
| MMM240524P00070000 | 4/26/2024 2:54 PM | 2024-05-24 | 0.26 | 0.10 | 0.20 | 0.16 | 160.00% | 2 | 130 | 54.10% |
| MMM240621P00070000 | 4/25/2024 7:53 PM | 2024-06-21 | 0.23 | 0.04 | 0.16 | 0.00 | 0.00% | 16 | 22 | 38.38% |
| MMM240719P00070000 | 4/23/2024 4:42 PM | 2024-07-19 | 0.23 | 0.00 | 1.46 | 0.00 | 0.00% | 1 | 52 | 53.05% |
| MMM240920P00070000 | 3/27/2024 3:07 PM | 2024-09-20 | 0.37 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 326 | 29.74% |
| MMM241018P00070000 | 4/24/2024 5:32 PM | 2024-10-18 | 0.79 | 0.18 | 0.94 | 0.00 | 0.00% | 2 | 51 | 32.08% |
| MMM250117P00070000 | 4/26/2024 7:33 PM | 2025-01-17 | 1.44 | 0.29 | 2.36 | -0.04 | -2.70% | 20 | 104 | 35.11% |
| MMM250321P00070000 | 4/26/2024 2:10 PM | 2025-03-21 | 1.82 | 1.51 | 2.42 | -0.54 | -22.88% | 4 | 99 | 31.86% |
| MMM250620P00070000 | 3/27/2024 2:56 PM | 2025-06-20 | 1.44 | 1.10 | 2.40 | 0.00 | 0.00% | 31 | 96 | 28.11% |
| MMM251219P00070000 | 3/28/2024 4:35 PM | 2025-12-19 | 2.10 | 0.62 | 2.13 | -0.08 | -3.67% | 2 | 115 | 22.46% |
| MMM260116P00070000 | 4/25/2024 3:14 PM | 2026-01-16 | 3.85 | 3.30 | 4.10 | 0.00 | 0.00% | 5 | 11 | 28.63% |
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%