Singapore markets close in 1 hour 59 minutes
Straits Times Index
3,293.17 +27.22 (+0.83%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,935.13 +397.32 (+2.14%) FTSE 100
8,381.35 0.00 (0.00%) Bitcoin USD
63,175.14 +1,555.79 (+2.52%) CMC Crypto 200
1,352.69 -5.32 (-0.39%)
3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510C00085000 | 2024-05-08 9:53AM EDT | 85.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240510C00087000 | 2024-04-19 11:15AM EDT | 87.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MMM240510C00088000 | 2024-04-11 3:28PM EDT | 88.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240510C00089000 | 2024-05-03 12:42PM EDT | 89.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240510C00090000 | 2024-05-08 10:21AM EDT | 90.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240510C00090500 | 2024-05-09 1:53PM EDT | 90.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240510C00091000 | 2024-05-09 11:52AM EDT | 91.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240510C00091500 | 2024-05-01 10:54AM EDT | 91.50 | 8.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240510C00092000 | 2024-05-09 3:42PM EDT | 92.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MMM240510C00092500 | 2024-05-09 9:47AM EDT | 92.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240510C00093000 | 2024-05-09 12:59PM EDT | 93.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MMM240510C00093500 | 2024-05-03 10:34AM EDT | 93.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MMM240510C00094000 | 2024-05-08 10:50AM EDT | 94.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240510C00094500 | 2024-05-09 11:22AM EDT | 94.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240510C00095000 | 2024-05-09 3:03PM EDT | 95.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MMM240510C00095500 | 2024-05-09 2:39PM EDT | 95.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MMM240510C00096000 | 2024-05-09 3:52PM EDT | 96.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MMM240510C00096500 | 2024-05-09 3:59PM EDT | 96.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| MMM240510C00097000 | 2024-05-09 3:50PM EDT | 97.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| MMM240510C00097500 | 2024-05-09 3:55PM EDT | 97.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 1.56% |
| MMM240510C00098000 | 2024-05-09 3:52PM EDT | 98.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| MMM240510C00099000 | 2024-05-09 3:51PM EDT | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| MMM240510C00100000 | 2024-05-09 3:46PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MMM240510C00101000 | 2024-05-09 3:46PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MMM240510C00102000 | 2024-05-09 3:12PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MMM240510C00103000 | 2024-05-08 3:27PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM240510C00104000 | 2024-05-08 3:53PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM240510C00105000 | 2024-05-07 3:45PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MMM240510C00106000 | 2024-05-07 10:51AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MMM240510C00107000 | 2024-05-07 12:53PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MMM240510C00108000 | 2024-03-28 2:30PM EDT | 108.00 | 3.14 | 2.75 | 3.20 | +3.14 | - | 1 | - | 330.27% |
| MMM240510C00109000 | 2024-05-01 10:17AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MMM240510C00110000 | 2024-05-07 10:40AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MMM240510C00111000 | 2024-03-28 11:47AM EDT | 111.00 | 1.80 | 1.68 | 2.27 | +1.80 | - | 1 | - | 309.18% |
| MMM240510C00114000 | 2024-03-28 9:55AM EDT | 114.00 | 1.61 | 0.96 | 1.37 | +1.61 | - | 3 | - | 284.96% |
| MMM240510C00115000 | 2024-03-28 1:27PM EDT | 115.00 | 0.93 | 0.87 | 1.20 | +0.93 | - | 2 | - | 284.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240510P00065000 | 2024-04-09 10:16AM EDT | 65.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 3 | 262.50% |
| MMM240510P00070000 | 2024-04-29 9:45AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MMM240510P00075000 | 2024-05-07 1:15PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MMM240510P00079000 | 2024-05-02 2:28PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MMM240510P00080000 | 2024-05-06 11:42AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MMM240510P00081000 | 2024-05-08 9:45AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM240510P00082000 | 2024-05-08 1:22PM EDT | 82.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MMM240510P00083000 | 2024-05-02 11:43AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MMM240510P00084000 | 2024-05-08 1:22PM EDT | 84.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MMM240510P00085000 | 2024-05-08 1:35PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MMM240510P00086000 | 2024-05-09 9:30AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MMM240510P00087000 | 2024-05-07 3:29PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| MMM240510P00087500 | 2024-05-09 3:54PM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MMM240510P00088000 | 2024-05-09 12:06PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MMM240510P00088500 | 2024-05-08 12:22PM EDT | 88.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| MMM240510P00089000 | 2024-05-08 12:21PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MMM240510P00089500 | 2024-05-07 3:50PM EDT | 89.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MMM240510P00090000 | 2024-05-08 12:23PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| MMM240510P00090500 | 2024-05-01 11:14AM EDT | 90.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MMM240510P00091000 | 2024-05-09 11:35AM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| MMM240510P00091500 | 2024-05-08 3:23PM EDT | 91.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MMM240510P00092000 | 2024-05-09 1:30PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MMM240510P00092500 | 2024-05-09 11:45AM EDT | 92.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM240510P00093000 | 2024-05-09 12:45PM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM240510P00093500 | 2024-05-08 1:05PM EDT | 93.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM240510P00094000 | 2024-05-09 2:45PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MMM240510P00094500 | 2024-05-09 2:38PM EDT | 94.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| MMM240510P00095000 | 2024-05-09 2:36PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MMM240510P00095500 | 2024-05-09 3:55PM EDT | 95.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MMM240510P00096000 | 2024-05-09 3:55PM EDT | 96.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MMM240510P00096500 | 2024-05-09 3:51PM EDT | 96.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MMM240510P00097000 | 2024-05-09 3:48PM EDT | 97.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| MMM240510P00097500 | 2024-05-09 3:52PM EDT | 97.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MMM240510P00098000 | 2024-05-09 11:05AM EDT | 98.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240510P00099000 | 2024-05-09 3:44PM EDT | 99.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240510P00100000 | 2024-05-08 3:23PM EDT | 100.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM240510P00101000 | 2024-05-03 10:45AM EDT | 101.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240510P00102000 | 2024-05-08 3:16PM EDT | 102.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MMM240510P00103000 | 2024-04-09 1:19PM EDT | 103.00 | 10.22 | 5.30 | 5.90 | 0.00 | - | - | 0 | 86.52% |
| MMM240510P00105000 | 2024-03-28 10:48AM EDT | 105.00 | 3.40 | 2.53 | 4.00 | +3.40 | - | 6 | - | 0.00% |
© 2024 Yahoo. All rights reserved.