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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00090000 | 4/26/2024 7:44 PM | 2024-05-03 | 3.25 | 3.25 | 3.45 | 0.05 | 1.56% | 65 | 27 | 52.20% |
| MMM240510C00090000 | 4/19/2024 4:32 PM | 2024-05-10 | 3.90 | 3.55 | 3.80 | 0.00 | 0.00% | 9 | 35 | 40.77% |
| MMM240517C00090000 | 4/26/2024 6:21 PM | 2024-05-17 | 4.10 | 3.90 | 4.20 | 0.20 | 5.13% | 48 | 1,852 | 37.72% |
| MMM240524C00090000 | 4/26/2024 3:31 PM | 2024-05-24 | 4.10 | 3.95 | 5.70 | 0.25 | 6.49% | 4 | 37 | 47.97% |
| MMM240531C00090000 | 4/17/2024 4:58 PM | 2024-05-31 | 4.25 | 2.83 | 4.55 | 0.00 | 0.00% | - | 8 | 32.18% |
| MMM240621C00090000 | 4/26/2024 4:40 PM | 2024-06-21 | 5.05 | 4.45 | 6.25 | 0.25 | 5.21% | 49 | 294 | 37.56% |
| MMM240719C00090000 | 4/26/2024 6:59 PM | 2024-07-19 | 5.90 | 5.75 | 6.00 | 0.40 | 7.27% | 7 | 131 | 29.11% |
| MMM240920C00090000 | 3/28/2024 2:23 PM | 2024-09-20 | 18.65 | 18.75 | 19.35 | 1.45 | 8.43% | 26 | 71 | 79.83% |
| MMM241018C00090000 | 4/26/2024 7:25 PM | 2024-10-18 | 8.15 | 7.95 | 8.40 | -0.30 | -3.55% | 1 | 132 | 29.79% |
| MMM250117C00090000 | 4/24/2024 2:22 PM | 2025-01-17 | 10.90 | 8.80 | 10.55 | 0.00 | 0.00% | 2 | 18 | 31.17% |
| MMM250321C00090000 | 4/25/2024 6:10 PM | 2025-03-21 | 11.40 | 9.90 | 11.75 | 0.00 | 0.00% | 3 | 205 | 31.55% |
| MMM250620C00090000 | 4/24/2024 3:45 PM | 2025-06-20 | 13.30 | 12.00 | 15.65 | 0.00 | 0.00% | 3 | 22 | 38.12% |
| MMM251219C00090000 | 3/18/2024 5:06 PM | 2025-12-19 | 25.30 | 25.15 | 27.15 | 0.00 | 0.00% | 6 | 35 | 55.33% |
| MMM260116C00090000 | 4/25/2024 2:49 PM | 2026-01-16 | 15.74 | 15.50 | 16.95 | 0.00 | 0.00% | 6 | 61 | 33.91% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00090000 | 4/26/2024 7:28 PM | 2024-05-03 | 1.38 | 1.21 | 2.06 | -0.15 | -9.80% | 185 | 185 | 52.54% |
| MMM240510P00090000 | 4/26/2024 7:33 PM | 2024-05-10 | 1.69 | 1.59 | 1.78 | -0.16 | -8.65% | 12 | 79 | 37.89% |
| MMM240517P00090000 | 4/26/2024 7:59 PM | 2024-05-17 | 1.95 | 1.79 | 2.02 | -0.24 | -10.96% | 544 | 1,848 | 33.47% |
| MMM240524P00090000 | 4/25/2024 2:45 PM | 2024-05-24 | 2.34 | 1.89 | 2.74 | -0.46 | -16.43% | 2 | 246 | 36.33% |
| MMM240531P00090000 | 4/26/2024 7:53 PM | 2024-05-31 | 2.30 | 2.19 | 2.78 | -0.48 | -17.27% | 1 | 26 | 32.74% |
| MMM240621P00090000 | 4/26/2024 6:56 PM | 2024-06-21 | 2.86 | 2.18 | 3.05 | -0.19 | -6.23% | 113 | 582 | 27.70% |
| MMM240719P00090000 | 4/26/2024 7:12 PM | 2024-07-19 | 3.30 | 2.94 | 3.50 | -0.20 | -5.71% | 169 | 855 | 25.20% |
| MMM240920P00090000 | 3/28/2024 5:16 PM | 2024-09-20 | 1.76 | 1.38 | 1.80 | -0.24 | -12.00% | 6 | 178 | 11.40% |
| MMM241018P00090000 | 4/24/2024 1:43 PM | 2024-10-18 | 4.92 | 4.85 | 7.05 | 0.17 | 3.58% | 1 | 498 | 31.75% |
| MMM250117P00090000 | 4/24/2024 3:03 PM | 2025-01-17 | 6.34 | 6.20 | 6.55 | 0.00 | 0.00% | 12 | 107 | 24.09% |
| MMM250321P00090000 | 4/25/2024 6:04 PM | 2025-03-21 | 7.45 | 5.50 | 7.85 | 0.00 | 0.00% | 3 | 5 | 25.48% |
| MMM250620P00090000 | 4/16/2024 6:32 PM | 2025-06-20 | 9.00 | 7.80 | 8.50 | 0.00 | 0.00% | 39 | 39 | 24.24% |
| MMM251219P00090000 | 4/18/2024 5:12 PM | 2025-12-19 | 9.99 | 8.30 | 9.95 | 0.00 | 0.00% | 3 | 7 | 23.40% |
| MMM260116P00090000 | 4/26/2024 7:59 PM | 2026-01-16 | 9.40 | 8.55 | 9.95 | 0.00 | 0.00% | 21 | 23 | 22.87% |
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%