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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00075000 | 4/11/2024 4:56 PM | 2024-05-03 | 18.24 | 16.40 | 18.95 | 0.00 | 0.00% | - | 1 | 134.47% |
| MMM240517C00075000 | 4/25/2024 7:44 PM | 2024-05-17 | 16.90 | 15.75 | 18.70 | 0.00 | 0.00% | 18 | 18 | 60.21% |
| MMM240621C00075000 | 4/25/2024 7:51 PM | 2024-06-21 | 17.23 | 16.15 | 18.55 | 0.00 | 0.00% | 1 | 9 | 56.18% |
| MMM240719C00075000 | 3/12/2024 1:31 PM | 2024-07-19 | 26.30 | 30.35 | 34.25 | 0.00 | 0.00% | 1 | 1 | 147.85% |
| MMM240920C00075000 | 3/13/2024 3:42 PM | 2024-09-20 | 28.73 | 30.80 | 34.70 | 0.00 | 0.00% | 1 | 12 | 113.86% |
| MMM241018C00075000 | 4/26/2024 6:28 PM | 2024-10-18 | 19.27 | 18.75 | 21.60 | -1.43 | -6.91% | 1 | 1 | 49.29% |
| MMM250117C00075000 | 4/23/2024 2:19 PM | 2025-01-17 | 22.30 | 20.10 | 22.70 | 0.00 | 0.00% | 1 | 96 | 44.58% |
| MMM250321C00075000 | 4/2/2024 3:15 PM | 2025-03-21 | 23.20 | 19.65 | 23.40 | 0.00 | 0.00% | - | 1 | 42.67% |
| MMM250620C00075000 | 3/19/2024 3:37 PM | 2025-06-20 | 34.75 | 34.60 | 36.40 | 0.00 | 0.00% | 21 | 73 | 75.84% |
| MMM251219C00075000 | 1/23/2024 2:59 PM | 2025-12-19 | 28.05 | 23.35 | 25.00 | 0.00 | 0.00% | 1 | 44 | 35.82% |
| MMM260116C00075000 | 4/15/2024 2:26 PM | 2026-01-16 | 26.15 | 23.75 | 26.25 | 0.00 | 0.00% | 3 | 3 | 38.25% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00075000 | 4/18/2024 5:42 PM | 2024-05-10 | 0.08 | 0.00 | 0.27 | 0.00 | 0.00% | 1 | 20 | 59.77% |
| MMM240517P00075000 | 4/26/2024 1:30 PM | 2024-05-17 | 0.05 | 0.00 | 0.18 | -0.09 | -64.29% | 10 | 5 | 50.88% |
| MMM240524P00075000 | 4/15/2024 6:13 PM | 2024-05-24 | 0.29 | 0.00 | 0.20 | 0.00 | 0.00% | 8 | 19 | 44.68% |
| MMM240531P00075000 | 4/19/2024 6:41 PM | 2024-05-31 | 0.24 | 0.00 | 0.58 | 0.00 | 0.00% | 1 | 13 | 50.88% |
| MMM240621P00075000 | 4/26/2024 6:15 PM | 2024-06-21 | 0.28 | 0.01 | 0.36 | -0.02 | -6.67% | 3 | 54 | 35.55% |
| MMM240719P00075000 | 4/25/2024 3:04 PM | 2024-07-19 | 0.55 | 0.18 | 0.51 | 0.00 | 0.00% | 1 | 34 | 31.49% |
| MMM240920P00075000 | 3/27/2024 2:56 PM | 2024-09-20 | 0.52 | 0.08 | 0.80 | 0.00 | 0.00% | 24 | 334 | 26.83% |
| MMM241018P00075000 | 4/24/2024 4:34 PM | 2024-10-18 | 1.32 | 1.06 | 1.54 | 0.00 | 0.00% | 8 | 122 | 30.36% |
| MMM250117P00075000 | 4/23/2024 7:50 PM | 2025-01-17 | 2.04 | 2.06 | 2.27 | 0.00 | 0.00% | 15 | 147 | 28.49% |
| MMM250321P00075000 | 4/11/2024 7:24 PM | 2025-03-21 | 2.50 | 2.21 | 2.99 | 0.00 | 0.00% | 11 | 17 | 28.77% |
| MMM250620P00075000 | 3/18/2024 6:11 PM | 2025-06-20 | 1.85 | 1.02 | 1.95 | 0.00 | 0.00% | 40 | 474 | 21.35% |
| MMM251219P00075000 | 4/5/2024 6:31 PM | 2025-12-19 | 5.00 | 4.20 | 6.75 | 0.00 | 0.00% | 8 | 8 | 32.04% |
| MMM260116P00075000 | 4/25/2024 3:20 PM | 2026-01-16 | 5.00 | 3.70 | 5.10 | 0.00 | 0.00% | 1 | 216 | 26.86% |
Related Tickers
HON Honeywell International Inc.
193.45
+0.22%
CODI Compass Diversified
22.62
+1.30%
MDU MDU Resources Group, Inc.
24.67
-0.52%
GFF Griffon Corporation
68.27
+1.28%
CRESY Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
9.23
+0.54%
VMI Valmont Industries, Inc.
209.99
+0.20%
EFSH 1847 Holdings LLC
2.4500
+2.08%
0001.HK CK Hutchison Holdings Limited
38.250
+0.13%
2371.TW Tatung Co., Ltd.
67.50
-2.17%
MATW Matthews International Corporation
27.15
-1.45%