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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00085000 | 4/26/2024 5:55 PM | 2024-05-03 | 7.25 | 7.00 | 7.40 | -0.60 | -7.64% | 3 | 9 | 52.44% |
| MMM240510C00085000 | 4/18/2024 7:57 PM | 2024-05-10 | 7.50 | 7.05 | 7.65 | 0.00 | 0.00% | - | 1 | 46.80% |
| MMM240517C00085000 | 4/18/2024 7:57 PM | 2024-05-17 | 7.61 | 6.05 | 8.20 | 0.00 | 0.00% | 18 | 32 | 46.83% |
| MMM240524C00085000 | 4/19/2024 5:04 PM | 2024-05-24 | 8.32 | 7.30 | 9.20 | 0.00 | 0.00% | 1 | 24 | 52.91% |
| MMM240531C00085000 | 4/17/2024 5:07 PM | 2024-05-31 | 7.50 | 6.35 | 8.25 | 0.00 | 0.00% | 5 | 5 | 36.50% |
| MMM240621C00085000 | 4/25/2024 2:10 PM | 2024-06-21 | 8.43 | 8.10 | 10.50 | 0.78 | 10.20% | 1 | 46 | 47.73% |
| MMM240719C00085000 | 4/19/2024 7:30 PM | 2024-07-19 | 9.80 | 8.90 | 10.00 | 0.00 | 0.00% | 3 | 34 | 35.57% |
| MMM240920C00085000 | 3/26/2024 5:18 PM | 2024-09-20 | 21.40 | 22.65 | 23.80 | 0.00 | 0.00% | 21 | 49 | 89.16% |
| MMM241018C00085000 | 4/2/2024 5:15 PM | 2024-10-18 | 12.80 | 10.95 | 11.95 | 0.00 | 0.00% | 7 | 1 | 33.25% |
| MMM250117C00085000 | 3/27/2024 7:46 PM | 2025-01-17 | 24.35 | 24.90 | 27.60 | 0.00 | 0.00% | 1 | 276 | 76.81% |
| MMM250321C00085000 | 3/26/2024 5:12 PM | 2025-03-21 | 24.40 | 25.35 | 26.75 | 0.00 | 0.00% | 2 | 17 | 68.40% |
| MMM250620C00085000 | 4/9/2024 7:43 PM | 2025-06-20 | 16.77 | 15.10 | 18.00 | 0.00 | 0.00% | 21 | 10 | 38.18% |
| MMM251219C00085000 | 4/11/2024 5:00 PM | 2025-12-19 | 20.00 | 18.10 | 21.40 | 0.00 | 0.00% | 2 | 14 | 39.70% |
| MMM260116C00085000 | 4/17/2024 7:12 PM | 2026-01-16 | 18.70 | 18.30 | 21.10 | 0.00 | 0.00% | 1 | 13 | 38.14% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00085000 | 4/26/2024 7:16 PM | 2024-05-03 | 0.34 | 0.31 | 0.35 | -0.09 | -20.93% | 37 | 74 | 50.68% |
| MMM240510P00085000 | 4/26/2024 6:38 PM | 2024-05-10 | 0.49 | 0.43 | 0.52 | -0.18 | -26.87% | 21 | 68 | 39.75% |
| MMM240517P00085000 | 4/26/2024 7:59 PM | 2024-05-17 | 0.70 | 0.60 | 0.75 | -0.10 | -12.50% | 13 | 839 | 36.48% |
| MMM240524P00085000 | 4/26/2024 5:33 PM | 2024-05-24 | 0.90 | 0.76 | 1.42 | -0.15 | -14.29% | 1 | 36 | 40.97% |
| MMM240531P00085000 | 4/26/2024 3:13 PM | 2024-05-31 | 1.10 | 0.86 | 1.25 | 0.15 | 15.79% | 2 | 14 | 34.47% |
| MMM240621P00085000 | 4/26/2024 7:42 PM | 2024-06-21 | 1.36 | 1.26 | 1.38 | -0.17 | -11.11% | 14 | 386 | 28.32% |
| MMM240719P00085000 | 4/26/2024 5:04 PM | 2024-07-19 | 1.73 | 1.71 | 1.91 | -0.30 | -14.78% | 86 | 735 | 26.97% |
| MMM240920P00085000 | 3/28/2024 7:55 PM | 2024-09-20 | 1.01 | 0.89 | 1.13 | -0.29 | -22.31% | 16 | 466 | 15.92% |
| MMM241018P00085000 | 4/26/2024 4:51 PM | 2024-10-18 | 3.20 | 3.10 | 4.45 | -0.40 | -11.11% | 4 | 446 | 30.32% |
| MMM250117P00085000 | 4/26/2024 4:47 PM | 2025-01-17 | 4.48 | 4.40 | 4.70 | -0.07 | -1.54% | 24 | 169 | 25.47% |
| MMM250321P00085000 | 4/26/2024 1:50 PM | 2025-03-21 | 5.35 | 5.15 | 7.25 | 0.10 | 1.90% | 1 | 5 | 30.96% |
| MMM250620P00085000 | 4/24/2024 2:38 PM | 2025-06-20 | 6.15 | 5.85 | 6.60 | 0.00 | 0.00% | 1 | 48 | 25.59% |
| MMM251219P00085000 | 3/21/2024 3:28 PM | 2025-12-19 | 4.05 | 4.05 | 4.65 | 0.00 | 0.00% | 7 | 635 | 16.80% |
| MMM260116P00085000 | 4/23/2024 5:43 PM | 2026-01-16 | 7.39 | 5.55 | 7.95 | 0.00 | 0.00% | 1 | 11 | 23.94% |
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%