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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240517C00080000 | 4/25/2024 7:51 PM | 2024-05-17 | 12.17 | 11.50 | 12.65 | 0.00 | 0.00% | 2 | 45 | 55.42% |
| MMM240531C00080000 | 4/19/2024 5:05 PM | 2024-05-31 | 12.85 | 10.45 | 13.90 | 0.00 | 0.00% | 1 | 1 | 60.35% |
| MMM240621C00080000 | 3/21/2024 1:51 PM | 2024-06-21 | 29.12 | 25.15 | 28.00 | 0.00 | 0.00% | 2 | 101 | 153.61% |
| MMM240719C00080000 | 4/16/2024 5:40 PM | 2024-07-19 | 12.95 | 13.00 | 15.10 | 0.00 | 0.00% | 3 | 42 | 47.89% |
| MMM240920C00080000 | 3/20/2024 7:05 PM | 2024-09-20 | 30.10 | 27.45 | 28.50 | 0.00 | 0.00% | 1 | 4 | 101.25% |
| MMM241018C00080000 | 4/11/2024 7:41 PM | 2024-10-18 | 16.85 | 14.70 | 16.85 | 0.00 | 0.00% | 4 | 1 | 41.70% |
| MMM250117C00080000 | 4/12/2024 6:52 PM | 2025-01-17 | 17.30 | 15.15 | 19.00 | 0.00 | 0.00% | 2 | 10 | 41.99% |
| MMM250321C00080000 | 3/15/2024 2:58 PM | 2025-03-21 | 29.00 | 28.50 | 31.15 | 0.00 | 0.00% | - | 2 | 73.71% |
| MMM250620C00080000 | 4/23/2024 3:35 PM | 2025-06-20 | 20.15 | 18.55 | 21.95 | 0.00 | 0.00% | 101 | 109 | 42.11% |
| MMM251219C00080000 | 4/4/2024 6:14 PM | 2025-12-19 | 22.61 | 20.90 | 24.50 | 0.00 | 0.00% | 1 | 1 | 41.39% |
| MMM260116C00080000 | 4/23/2024 2:18 PM | 2026-01-16 | 23.72 | 21.35 | 24.10 | 0.00 | 0.00% | 1 | 14 | 39.50% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00080000 | 4/26/2024 6:27 PM | 2024-05-03 | 0.10 | 0.03 | 0.12 | -0.06 | -37.50% | 6 | 9 | 57.42% |
| MMM240510P00080000 | 4/26/2024 3:43 PM | 2024-05-10 | 0.14 | 0.06 | 0.27 | -0.11 | -44.00% | 22 | 44 | 50.49% |
| MMM240517P00080000 | 4/26/2024 6:17 PM | 2024-05-17 | 0.18 | 0.04 | 0.23 | -0.15 | -45.45% | 5 | 222 | 39.26% |
| MMM240524P00080000 | 4/26/2024 5:33 PM | 2024-05-24 | 0.34 | 0.03 | 0.44 | -0.03 | -8.11% | 11 | 28 | 39.65% |
| MMM240531P00080000 | 4/25/2024 4:30 PM | 2024-05-31 | 0.40 | 0.22 | 0.46 | 0.00 | 0.00% | 16 | 10 | 35.79% |
| MMM240621P00080000 | 4/26/2024 6:45 PM | 2024-06-21 | 0.59 | 0.47 | 0.63 | -0.17 | -22.37% | 6,394 | 338 | 30.79% |
| MMM240719P00080000 | 4/26/2024 3:42 PM | 2024-07-19 | 0.90 | 0.85 | 1.13 | -0.14 | -13.46% | 82 | 124 | 30.37% |
| MMM240920P00080000 | 3/28/2024 6:53 PM | 2024-09-20 | 0.64 | 0.53 | 0.78 | -0.15 | -18.99% | 4 | 274 | 20.19% |
| MMM241018P00080000 | 4/25/2024 3:18 PM | 2024-10-18 | 2.30 | 0.36 | 2.26 | 0.00 | 0.00% | 3 | 67 | 27.74% |
| MMM250117P00080000 | 4/25/2024 4:29 PM | 2025-01-17 | 3.35 | 3.05 | 3.25 | 0.00 | 0.00% | 73 | 151 | 26.73% |
| MMM250321P00080000 | 4/26/2024 7:15 PM | 2025-03-21 | 3.85 | 2.60 | 5.65 | -0.25 | -6.10% | 1 | 57 | 32.58% |
| MMM250620P00080000 | 4/16/2024 7:56 PM | 2025-06-20 | 5.55 | 2.78 | 5.00 | 0.00 | 0.00% | 28 | 39 | 26.83% |
| MMM251219P00080000 | 4/9/2024 5:06 PM | 2025-12-19 | 6.00 | 5.65 | 7.95 | 0.00 | 0.00% | 1 | 4 | 29.84% |
| MMM260116P00080000 | 4/24/2024 2:48 PM | 2026-01-16 | 6.20 | 4.65 | 6.35 | 0.00 | 0.00% | 1 | 6 | 25.27% |
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%