3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM231201C00070000 | 2023-11-15 3:40PM EST | 70.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM231201C00076000 | 2023-11-15 3:45PM EST | 76.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MMM231201C00080000 | 2023-10-23 2:56PM EST | 80.00 | 6.95 | 15.40 | 15.55 | 0.00 | - | - | 0 | 0.00% |
| MMM231201C00082000 | 2023-11-24 12:05PM EST | 82.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM231201C00085000 | 2023-11-22 3:35PM EST | 85.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM231201C00086000 | 2023-11-15 3:40PM EST | 86.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MMM231201C00087000 | 2023-11-15 3:45PM EST | 87.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| MMM231201C00088000 | 2023-11-16 10:16AM EST | 88.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM231201C00089000 | 2023-11-15 3:45PM EST | 89.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| MMM231201C00090000 | 2023-11-24 11:57AM EST | 90.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM231201C00091000 | 2023-11-28 2:59PM EST | 91.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM231201C00092000 | 2023-11-28 3:24PM EST | 92.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM231201C00093000 | 2023-11-29 3:51PM EST | 93.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM231201C00094000 | 2023-11-29 11:23AM EST | 94.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM231201C00095000 | 2023-11-29 3:06PM EST | 95.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MMM231201C00096000 | 2023-11-29 3:51PM EST | 96.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MMM231201C00097000 | 2023-11-29 3:59PM EST | 97.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MMM231201C00098000 | 2023-11-29 3:30PM EST | 98.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| MMM231201C00099000 | 2023-11-29 3:19PM EST | 99.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 3.13% |
| MMM231201C00100000 | 2023-11-29 3:59PM EST | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,514 | 0 | 6.25% |
| MMM231201C00101000 | 2023-11-29 2:44PM EST | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 12.50% |
| MMM231201C00102000 | 2023-11-29 2:55PM EST | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| MMM231201C00103000 | 2023-11-29 11:37AM EST | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM231201C00104000 | 2023-11-28 3:35PM EST | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MMM231201C00105000 | 2023-11-15 1:46PM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MMM231201C00115000 | 2023-11-17 12:20PM EST | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MMM231201C00125000 | 2023-11-03 9:13AM EST | 125.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM231201P00065000 | 2023-11-06 3:54PM EST | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MMM231201P00070000 | 2023-11-14 9:30AM EST | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM231201P00075000 | 2023-11-14 10:39AM EST | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MMM231201P00076000 | 2023-11-20 1:36PM EST | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MMM231201P00077000 | 2023-11-17 2:40PM EST | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM231201P00078000 | 2023-11-13 11:05AM EST | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MMM231201P00079000 | 2023-11-15 10:57AM EST | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM231201P00080000 | 2023-11-29 12:00PM EST | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM231201P00081000 | 2023-11-14 12:05PM EST | 81.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MMM231201P00082000 | 2023-11-14 3:27PM EST | 82.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MMM231201P00083000 | 2023-11-21 10:31AM EST | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM231201P00084000 | 2023-11-28 3:07PM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM231201P00085000 | 2023-11-20 1:36PM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MMM231201P00086000 | 2023-11-28 10:05AM EST | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MMM231201P00087000 | 2023-11-28 10:50AM EST | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM231201P00088000 | 2023-11-28 3:06PM EST | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM231201P00089000 | 2023-11-29 9:55AM EST | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM231201P00090000 | 2023-11-27 2:56PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MMM231201P00091000 | 2023-11-29 12:18PM EST | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MMM231201P00092000 | 2023-11-29 9:34AM EST | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM231201P00093000 | 2023-11-29 2:52PM EST | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM231201P00094000 | 2023-11-29 12:20PM EST | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MMM231201P00095000 | 2023-11-29 3:16PM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MMM231201P00096000 | 2023-11-29 2:20PM EST | 96.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| MMM231201P00097000 | 2023-11-29 3:30PM EST | 97.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MMM231201P00098000 | 2023-11-29 3:58PM EST | 98.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| MMM231201P00099000 | 2023-11-29 11:33AM EST | 99.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MMM231201P00100000 | 2023-11-29 10:35AM EST | 100.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM231201P00101000 | 2023-11-28 2:23PM EST | 101.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM231201P00102000 | 2023-11-28 3:26PM EST | 102.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM231201P00105000 | 2023-11-14 9:30AM EST | 105.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM231201P00110000 | 2023-11-28 9:42AM EST | 110.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM231201P00115000 | 2023-10-27 1:52PM EST | 115.00 | 28.60 | 18.80 | 19.40 | 0.00 | - | 4 | 4 | 266.21% |
| MMM231201P00120000 | 2023-11-20 3:05PM EST | 120.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MMM231201P00125000 | 2023-10-23 10:59AM EST | 125.00 | 39.00 | 29.50 | 29.95 | 0.00 | - | 1 | 2 | 369.82% |
| MMM231201P00130000 | 2023-10-18 11:49AM EST | 130.00 | 41.45 | 33.85 | 35.65 | 0.00 | - | - | 0 | 404.98% |
© 2023 Yahoo. All rights reserved.