3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230616C00080000 | 2022-08-10 2:32PM EDT | 80.00 | 70.75 | 69.40 | 71.40 | +70.75 | - | - | 1 | 397.64% |
| MMM230616C00125000 | 2022-08-11 12:47PM EDT | 125.00 | 28.87 | 27.55 | 29.75 | +1.57 | +5.75% | 1 | 1 | 190.36% |
| MMM230616C00135000 | 2022-08-11 11:46AM EDT | 135.00 | 21.50 | 20.35 | 21.65 | +21.50 | - | 4 | 1 | 162.59% |
| MMM230616C00145000 | 2022-08-11 12:34PM EDT | 145.00 | 14.89 | 14.35 | 15.45 | +1.11 | +8.06% | 1 | 4 | 141.60% |
| MMM230616C00150000 | 2022-08-10 10:56AM EDT | 150.00 | 11.82 | 11.55 | 12.70 | -0.03 | -0.25% | 4 | 5 | 131.60% |
| MMM230616C00155000 | 2022-08-11 1:15PM EDT | 155.00 | 10.30 | 9.45 | 10.35 | +1.40 | +15.73% | 2 | 14 | 123.77% |
| MMM230616C00160000 | 2022-08-11 12:55PM EDT | 160.00 | 7.80 | 7.50 | 8.35 | +7.80 | - | 1 | 0 | 116.44% |
| MMM230616C00165000 | 2022-08-11 1:01PM EDT | 165.00 | 6.10 | 5.75 | 6.50 | +0.83 | +15.75% | 3 | 6 | 109.07% |
| MMM230616C00170000 | 2022-08-11 10:37AM EDT | 170.00 | 4.76 | 4.40 | 4.90 | +0.51 | +12.00% | 6 | 4 | 102.54% |
| MMM230616C00175000 | 2022-08-11 10:54AM EDT | 175.00 | 3.65 | 3.25 | 3.85 | +3.65 | - | 1 | 1 | 97.45% |
| MMM230616C00180000 | 2022-08-11 11:30AM EDT | 180.00 | 2.68 | 2.39 | 2.94 | +2.68 | - | 5 | 0 | 92.87% |
| MMM230616C00190000 | 2022-08-10 12:31PM EDT | 190.00 | 1.25 | 1.24 | 1.59 | +1.25 | - | - | 10 | 84.84% |
| MMM230616C00210000 | 2022-08-11 10:02AM EDT | 210.00 | 0.43 | 0.15 | 0.75 | +0.43 | - | 15 | 0 | 76.71% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230616P00085000 | 2022-08-11 1:22PM EDT | 85.00 | 0.75 | 0.52 | 0.80 | +0.75 | - | 2 | 0 | 30.93% |
| MMM230616P00090000 | 2022-08-09 12:56PM EDT | 90.00 | 1.11 | 0.65 | 1.40 | 0.00 | - | 2 | 2 | 28.49% |
| MMM230616P00110000 | 2022-08-11 1:37PM EDT | 110.00 | 2.46 | 2.40 | 2.73 | +2.46 | - | 1 | 1 | 0.00% |
| MMM230616P00115000 | 2022-08-11 1:35PM EDT | 115.00 | 3.09 | 2.86 | 3.40 | -0.41 | -11.71% | 1 | 2 | 0.00% |
| MMM230616P00120000 | 2022-08-10 12:45PM EDT | 120.00 | 4.10 | 3.70 | 4.10 | -0.20 | -4.65% | - | 3 | 0.00% |
| MMM230616P00125000 | 2022-08-11 1:32PM EDT | 125.00 | 4.83 | 4.45 | 5.20 | +4.83 | - | 1 | 0 | 0.00% |
| MMM230616P00130000 | 2022-08-11 1:26PM EDT | 130.00 | 5.96 | 5.75 | 6.45 | -0.79 | -11.70% | 2 | 5 | 0.00% |
| MMM230616P00135000 | 2022-08-11 10:51AM EDT | 135.00 | 7.25 | 7.10 | 7.70 | +7.25 | - | 1 | 1 | 0.00% |
| MMM230616P00140000 | 2022-08-11 11:05AM EDT | 140.00 | 8.90 | 8.75 | 9.65 | +8.90 | - | 1 | 0 | 0.00% |
| MMM230616P00145000 | 2022-08-10 2:17PM EDT | 145.00 | 11.35 | 10.60 | 11.65 | -0.40 | -3.40% | - | 2 | 0.00% |
| MMM230616P00150000 | 2022-08-10 3:22PM EDT | 150.00 | 13.65 | 12.80 | 13.90 | -0.75 | -5.21% | 3 | 4 | 0.00% |
| MMM230616P00160000 | 2022-08-10 3:30PM EDT | 160.00 | 19.50 | 18.40 | 19.70 | +19.50 | - | - | 2 | 0.00% |
| MMM230616P00180000 | 2022-08-08 12:00PM EDT | 180.00 | 34.59 | 32.35 | 34.60 | 0.00 | - | - | 1 | 0.00% |
| MMM230616P00190000 | 2022-08-11 10:08AM EDT | 190.00 | 41.65 | 41.30 | 43.15 | +41.65 | - | 1 | 0 | 0.00% |
| MMM230616P00200000 | 2022-08-08 12:00PM EDT | 200.00 | 52.99 | 50.70 | 53.40 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
