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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503C00095000 | 4/26/2024 7:57 PM | 2024-05-03 | 1.05 | 0.96 | 1.05 | 0.05 | 5.00% | 305 | 3,257 | 48.05% |
| MMM240510C00095000 | 4/26/2024 6:58 PM | 2024-05-10 | 1.30 | 1.22 | 1.50 | 0.00 | 0.00% | 114 | 522 | 39.89% |
| MMM240517C00095000 | 4/26/2024 7:59 PM | 2024-05-17 | 1.62 | 1.46 | 1.80 | 0.02 | 1.25% | 99 | 5,314 | 35.94% |
| MMM240524C00095000 | 4/26/2024 5:33 PM | 2024-05-24 | 1.80 | 0.45 | 3.55 | 0.15 | 9.09% | 1 | 50 | 49.12% |
| MMM240531C00095000 | 4/25/2024 4:06 PM | 2024-05-31 | 1.84 | 1.72 | 2.16 | 0.00 | 0.00% | 2 | 14 | 30.96% |
| MMM240621C00095000 | 4/26/2024 7:30 PM | 2024-06-21 | 2.53 | 2.13 | 3.80 | 0.08 | 3.27% | 48 | 1,110 | 36.21% |
| MMM240719C00095000 | 4/26/2024 7:49 PM | 2024-07-19 | 3.40 | 3.30 | 4.50 | 0.05 | 1.49% | 171 | 630 | 33.52% |
| MMM240920C00095000 | 3/28/2024 5:56 PM | 2024-09-20 | 14.89 | 14.65 | 15.35 | 1.04 | 7.51% | 1 | 620 | 70.75% |
| MMM241018C00095000 | 4/25/2024 3:04 PM | 2024-10-18 | 5.50 | 5.45 | 6.85 | 0.21 | 3.97% | 1 | 3,204 | 32.47% |
| MMM250117C00095000 | 4/24/2024 2:22 PM | 2025-01-17 | 8.00 | 7.50 | 7.90 | -0.34 | -4.08% | 24 | 236 | 29.68% |
| MMM250321C00095000 | 4/12/2024 6:37 PM | 2025-03-21 | 9.50 | 7.15 | 10.35 | 0.00 | 0.00% | 1 | 17 | 33.73% |
| MMM250620C00095000 | 4/25/2024 2:39 PM | 2025-06-20 | 10.27 | 8.45 | 10.90 | 0.00 | 0.00% | 3 | 30 | 31.24% |
| MMM251219C00095000 | 4/23/2024 7:56 PM | 2025-12-19 | 14.50 | 12.75 | 14.20 | 0.00 | 0.00% | 1 | 1 | 33.14% |
| MMM260116C00095000 | 4/26/2024 2:18 PM | 2026-01-16 | 14.05 | 13.25 | 14.20 | 0.45 | 3.31% | 2 | 44 | 32.40% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240503P00095000 | 4/25/2024 3:51 PM | 2024-05-03 | 4.85 | 4.05 | 4.30 | 0.00 | 0.00% | 4 | 13 | 50.00% |
| MMM240510P00095000 | 4/23/2024 3:27 PM | 2024-05-10 | 3.30 | 4.15 | 5.20 | 0.00 | 0.00% | 1 | 4 | 48.10% |
| MMM240517P00095000 | 4/26/2024 7:05 PM | 2024-05-17 | 4.57 | 4.25 | 6.20 | -0.89 | -16.30% | 4 | 575 | 50.88% |
| MMM240524P00095000 | 4/26/2024 5:55 PM | 2024-05-24 | 4.90 | 4.75 | 5.60 | -0.85 | -14.78% | 1 | 30 | 37.57% |
| MMM240621P00095000 | 4/26/2024 7:43 PM | 2024-06-21 | 5.50 | 5.40 | 5.65 | -0.15 | -2.65% | 145 | 667 | 26.70% |
| MMM240719P00095000 | 4/26/2024 6:13 PM | 2024-07-19 | 5.80 | 5.85 | 6.05 | -0.25 | -4.13% | 126 | 677 | 24.11% |
| MMM240920P00095000 | 3/28/2024 4:47 PM | 2024-09-20 | 2.69 | 2.35 | 2.73 | -0.31 | -10.33% | 11 | 589 | 0.00% |
| MMM241018P00095000 | 4/24/2024 1:45 PM | 2024-10-18 | 6.55 | 6.00 | 8.90 | 0.00 | 0.00% | 5 | 2,108 | 28.05% |
| MMM250117P00095000 | 4/26/2024 5:25 PM | 2025-01-17 | 8.75 | 8.55 | 8.90 | -0.35 | -3.85% | 4 | 564 | 22.74% |
| MMM250321P00095000 | 4/24/2024 5:02 PM | 2025-03-21 | 9.77 | 9.25 | 10.00 | 0.00 | 0.00% | 2 | 6 | 23.62% |
| MMM250620P00095000 | 4/17/2024 3:25 PM | 2025-06-20 | 11.55 | 10.05 | 12.85 | 0.00 | 0.00% | 53 | 80 | 28.16% |
| MMM251219P00095000 | 3/22/2024 7:09 PM | 2025-12-19 | 6.97 | 6.65 | 7.35 | 0.00 | 0.00% | 1 | 202 | 11.79% |
| MMM260116P00095000 | 4/24/2024 5:14 PM | 2026-01-16 | 12.25 | 10.40 | 12.20 | 0.00 | 0.00% | 2 | 8 | 21.64% |
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%