Singapore markets open in 8 hours 6 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,321.19 +17.92 (+0.34%) Dow
39,978.03 -25.56 (-0.06%) Nasdaq
16,818.04 +132.07 (+0.79%) Bitcoin USD
68,194.54 +1,442.00 (+2.16%) CMC Crypto 200
1,380.11 +25.69 (+1.90%)
3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240524C00060000 | 2024-04-16 11:05AM EDT | 60.00 | 30.46 | 43.25 | 47.00 | 0.00 | - | - | 0 | 345.90% |
| MMM240524C00075000 | 2024-05-02 1:34PM EDT | 75.00 | 22.32 | 28.90 | 32.25 | 0.00 | - | - | 12 | 244.53% |
| MMM240524C00085000 | 2024-04-19 1:04PM EDT | 85.00 | 8.32 | 20.05 | 20.65 | 0.00 | - | 1 | 24 | 0.00% |
| MMM240524C00088000 | 2024-05-02 11:04AM EDT | 88.00 | 9.10 | 17.55 | 18.15 | 0.00 | - | 6 | 32 | 60.94% |
| MMM240524C00089000 | 2024-04-25 1:01PM EDT | 89.00 | 4.45 | 16.70 | 16.95 | 0.00 | - | 21 | 62 | 79.49% |
| MMM240524C00090000 | 2024-05-16 11:31AM EDT | 90.00 | 14.60 | 15.65 | 17.25 | 0.00 | - | 1 | 38 | 109.38% |
| MMM240524C00091000 | 2024-04-30 2:51PM EDT | 91.00 | 6.10 | 14.70 | 15.00 | 0.00 | - | 5 | 46 | 50.00% |
| MMM240524C00092000 | 2024-05-16 1:50PM EDT | 92.00 | 12.45 | 13.55 | 14.10 | 0.00 | - | 1 | 13 | 79.10% |
| MMM240524C00093000 | 2024-05-20 9:56AM EDT | 93.00 | 11.87 | 12.65 | 12.90 | +3.63 | +44.05% | 24 | 36 | 56.06% |
| MMM240524C00093500 | 2024-05-15 9:53AM EDT | 93.50 | 7.18 | 12.05 | 12.50 | 0.00 | - | 1 | 5 | 64.65% |
| MMM240524C00094000 | 2024-05-17 2:10PM EDT | 94.00 | 11.41 | 11.65 | 11.95 | 0.00 | - | 1 | 151 | 58.01% |
| MMM240524C00094500 | 2024-05-20 12:21PM EDT | 94.50 | 11.38 | 11.15 | 11.40 | +8.64 | +315.33% | 1 | 3 | 50.20% |
| MMM240524C00095000 | 2024-05-17 2:10PM EDT | 95.00 | 10.37 | 10.65 | 11.00 | 0.00 | - | 101 | 203 | 57.91% |
| MMM240524C00095500 | 2024-05-10 10:32AM EDT | 95.50 | 3.20 | 10.10 | 10.50 | 0.00 | - | 15 | 27 | 55.66% |
| MMM240524C00096000 | 2024-05-17 2:37PM EDT | 96.00 | 9.21 | 9.60 | 9.90 | 0.00 | - | 14 | 109 | 44.14% |
| MMM240524C00096500 | 2024-05-20 10:00AM EDT | 96.50 | 8.50 | 9.15 | 10.40 | +4.65 | +120.78% | 1 | 81 | 65.72% |
| MMM240524C00097000 | 2024-05-20 10:44AM EDT | 97.00 | 8.25 | 8.70 | 8.95 | +0.25 | +3.12% | 1 | 225 | 45.12% |
| MMM240524C00097500 | 2024-05-20 10:58AM EDT | 97.50 | 7.50 | 8.10 | 8.50 | -0.04 | -0.53% | 10 | 42 | 46.58% |
| MMM240524C00098000 | 2024-05-20 12:31PM EDT | 98.00 | 7.88 | 7.65 | 8.95 | +0.78 | +10.99% | 13 | 214 | 58.69% |
| MMM240524C00099000 | 2024-05-20 12:33PM EDT | 99.00 | 6.80 | 6.60 | 7.10 | +0.71 | +11.66% | 7 | 209 | 44.92% |
| MMM240524C00100000 | 2024-05-20 12:09PM EDT | 100.00 | 5.85 | 5.65 | 5.90 | +0.68 | +13.15% | 27 | 616 | 28.32% |
| MMM240524C00101000 | 2024-05-17 3:58PM EDT | 101.00 | 3.80 | 4.70 | 5.85 | -0.50 | -11.63% | 5 | 413 | 57.72% |
| MMM240524C00102000 | 2024-05-20 12:08PM EDT | 102.00 | 3.83 | 3.70 | 3.90 | +0.49 | +14.67% | 17 | 389 | 20.02% |
| MMM240524C00103000 | 2024-05-20 11:38AM EDT | 103.00 | 2.61 | 2.80 | 2.93 | +0.26 | +11.06% | 8 | 2,079 | 17.38% |
| MMM240524C00104000 | 2024-05-20 12:20PM EDT | 104.00 | 1.96 | 1.90 | 2.09 | +0.52 | +36.11% | 62 | 248 | 17.97% |
| MMM240524C00105000 | 2024-05-20 12:39PM EDT | 105.00 | 1.22 | 1.16 | 1.22 | +0.17 | +16.19% | 274 | 1,120 | 14.70% |
| MMM240524C00106000 | 2024-05-20 12:33PM EDT | 106.00 | 0.63 | 0.63 | 0.68 | +0.08 | +13.56% | 297 | 282 | 15.31% |
| MMM240524C00107000 | 2024-05-20 12:32PM EDT | 107.00 | 0.37 | 0.32 | 0.37 | +0.04 | +12.12% | 119 | 220 | 16.55% |
| MMM240524C00108000 | 2024-05-20 12:36PM EDT | 108.00 | 0.18 | 0.17 | 0.21 | 0.00 | - | 39 | 46 | 18.21% |
| MMM240524C00109000 | 2024-05-20 12:26PM EDT | 109.00 | 0.10 | 0.08 | 0.13 | -0.06 | -37.50% | 45 | 111 | 20.22% |
| MMM240524C00110000 | 2024-05-20 12:06PM EDT | 110.00 | 0.06 | 0.06 | 0.10 | -0.04 | -40.00% | 98 | 458 | 23.05% |
| MMM240524C00111000 | 2024-05-20 9:37AM EDT | 111.00 | 0.02 | 0.01 | 0.09 | -0.06 | -75.00% | 6 | 63 | 26.47% |
| MMM240524C00112000 | 2024-05-16 11:07AM EDT | 112.00 | 0.17 | 0.01 | 0.12 | 0.00 | - | 2 | 9 | 32.23% |
| MMM240524C00115000 | 2024-05-20 10:02AM EDT | 115.00 | 0.03 | 0.01 | 0.04 | -0.12 | -80.00% | 11 | 10 | 35.55% |
| MMM240524C00125000 | 2024-05-20 12:14PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 21 | 5 | 57.03% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240524P00070000 | 2024-05-14 3:11PM EDT | 70.00 | 0.03 | 0.00 | 1.11 | 0.00 | - | 6 | 194 | 224.41% |
| MMM240524P00075000 | 2024-04-15 2:13PM EDT | 75.00 | 0.29 | 0.00 | 1.27 | 0.00 | - | 8 | 19 | 199.02% |
| MMM240524P00079000 | 2024-05-10 11:29AM EDT | 79.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 174.41% |
| MMM240524P00080000 | 2024-05-10 11:31AM EDT | 80.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 2 | 106 | 151.76% |
| MMM240524P00081000 | 2024-05-06 10:53AM EDT | 81.00 | 0.04 | 0.00 | 1.40 | 0.00 | - | 8 | 11 | 166.50% |
| MMM240524P00082000 | 2024-04-30 12:12PM EDT | 82.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 3 | 2 | 75.00% |
| MMM240524P00083000 | 2024-05-15 3:59PM EDT | 83.00 | 0.03 | 0.00 | 1.40 | 0.00 | - | 1 | 23 | 154.49% |
| MMM240524P00084000 | 2024-05-17 11:45AM EDT | 84.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 46 | 166.85% |
| MMM240524P00085000 | 2024-05-17 1:40PM EDT | 85.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 27 | 160 | 97.66% |
| MMM240524P00086000 | 2024-05-20 9:59AM EDT | 86.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 21 | 105.86% |
| MMM240524P00087000 | 2024-05-17 2:42PM EDT | 87.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 29 | 71.09% |
| MMM240524P00088000 | 2024-05-15 3:58PM EDT | 88.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 11 | 69 | 71.88% |
| MMM240524P00089000 | 2024-05-16 3:29PM EDT | 89.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | 200 | 199 | 82.42% |
| MMM240524P00090000 | 2024-05-17 11:40AM EDT | 90.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 1 | 649 | 69.73% |
| MMM240524P00091000 | 2024-05-17 11:35AM EDT | 91.00 | 0.02 | 0.01 | 0.07 | -0.08 | -80.00% | 1 | 320 | 60.16% |
| MMM240524P00091500 | 2024-05-08 10:33AM EDT | 91.50 | 0.54 | 0.01 | 0.16 | 0.00 | - | - | 20 | 65.63% |
| MMM240524P00092000 | 2024-05-17 9:30AM EDT | 92.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 1 | 98 | 63.67% |
| MMM240524P00092500 | 2024-05-14 12:55PM EDT | 92.50 | 0.13 | 0.01 | 0.19 | 0.00 | - | 2 | 3 | 63.28% |
| MMM240524P00093000 | 2024-05-20 9:56AM EDT | 93.00 | 0.01 | 0.01 | 0.21 | -0.05 | -83.33% | 24 | 237 | 62.31% |
| MMM240524P00093500 | 2024-05-20 12:35PM EDT | 93.50 | 0.03 | 0.02 | 0.03 | -0.39 | -92.86% | 75 | 82 | 48.83% |
| MMM240524P00094000 | 2024-05-17 2:48PM EDT | 94.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 13 | 43 | 57.03% |
| MMM240524P00094500 | 2024-05-14 3:33PM EDT | 94.50 | 0.21 | 0.01 | 0.26 | 0.00 | - | 12 | 14 | 58.11% |
| MMM240524P00095000 | 2024-05-17 11:42AM EDT | 95.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 52 | 905 | 46.88% |
| MMM240524P00095500 | 2024-05-16 10:23AM EDT | 95.50 | 0.17 | 0.01 | 0.25 | 0.00 | - | 1 | 8 | 53.32% |
| MMM240524P00096000 | 2024-05-20 11:38AM EDT | 96.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 51 | 113 | 41.41% |
| MMM240524P00096500 | 2024-05-20 11:43AM EDT | 96.50 | 0.03 | 0.01 | 0.04 | -0.41 | -93.18% | 135 | 11 | 39.45% |
| MMM240524P00097000 | 2024-05-20 11:44AM EDT | 97.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 15 | 133 | 39.06% |
| MMM240524P00097500 | 2024-05-20 12:21PM EDT | 97.50 | 0.04 | 0.01 | 0.06 | -0.04 | -50.00% | 3 | 651 | 38.28% |
| MMM240524P00098000 | 2024-05-20 11:42AM EDT | 98.00 | 0.04 | 0.01 | 0.08 | -0.02 | -33.33% | 2 | 54 | 38.28% |
| MMM240524P00099000 | 2024-05-20 11:27AM EDT | 99.00 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 8 | 303 | 33.20% |
| MMM240524P00100000 | 2024-05-20 12:34PM EDT | 100.00 | 0.06 | 0.02 | 0.06 | -0.02 | -25.00% | 37 | 161 | 28.32% |
| MMM240524P00101000 | 2024-05-20 11:09AM EDT | 101.00 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 32 | 1,131 | 26.37% |
| MMM240524P00102000 | 2024-05-20 12:33PM EDT | 102.00 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 262 | 408 | 24.07% |
| MMM240524P00103000 | 2024-05-20 12:37PM EDT | 103.00 | 0.25 | 0.21 | 0.25 | -0.11 | -32.35% | 223 | 227 | 23.68% |
| MMM240524P00104000 | 2024-05-20 12:33PM EDT | 104.00 | 0.46 | 0.43 | 0.46 | -0.27 | -36.99% | 99 | 260 | 23.54% |
| MMM240524P00105000 | 2024-05-20 12:33PM EDT | 105.00 | 0.84 | 0.80 | 0.84 | -0.32 | -27.59% | 107 | 258 | 24.66% |
| MMM240524P00106000 | 2024-05-20 12:15PM EDT | 106.00 | 1.35 | 1.38 | 1.41 | -0.56 | -29.32% | 13 | 45 | 26.86% |
| MMM240524P00107000 | 2024-05-20 11:45AM EDT | 107.00 | 2.12 | 2.11 | 2.19 | -0.75 | -26.13% | 3 | 5 | 31.01% |
| MMM240524P00108000 | 2024-05-16 9:49AM EDT | 108.00 | 5.25 | 2.94 | 3.10 | 0.00 | - | - | 1 | 36.48% |
| MMM240524P00109000 | 2024-05-20 9:54AM EDT | 109.00 | 4.80 | 3.85 | 4.00 | 0.00 | - | 3 | 3 | 40.72% |
| MMM240524P00110000 | 2024-05-17 12:19PM EDT | 110.00 | 5.30 | 4.70 | 5.15 | 0.00 | - | 2 | 2 | 50.59% |
| MMM240524P00125000 | 2024-05-15 11:31AM EDT | 125.00 | 24.05 | 19.60 | 20.00 | 0.00 | - | - | 1 | 108.11% |
© 2024 Yahoo. All rights reserved.