3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230421C00065000 | 2022-11-16 2:58PM EST | 65.00 | 63.90 | 56.35 | 58.15 | 0.00 | - | 35 | 0 | 159.52% |
| MMM230421C00070000 | 2023-02-02 1:57PM EST | 70.00 | 50.00 | 44.80 | 45.85 | 0.00 | - | 2 | 2 | 69.09% |
| MMM230421C00075000 | 2022-09-27 9:56AM EST | 75.00 | 39.95 | 48.20 | 49.70 | 0.00 | - | 4 | 8 | 144.31% |
| MMM230421C00080000 | 2023-01-26 3:03PM EST | 80.00 | 34.00 | 34.85 | 36.00 | 0.00 | - | 2 | 1 | 56.01% |
| MMM230421C00085000 | 2022-11-16 2:41PM EST | 85.00 | 44.30 | 36.90 | 38.70 | 0.00 | - | 10 | 0 | 108.73% |
| MMM230421C00090000 | 2022-12-07 12:10PM EST | 90.00 | 37.05 | 37.00 | 37.95 | 0.00 | - | 4 | 10 | 126.82% |
| MMM230421C00095000 | 2023-02-01 3:06PM EST | 95.00 | 21.20 | 20.30 | 21.00 | 0.00 | - | 1 | 6 | 33.99% |
| MMM230421C00100000 | 2023-02-08 10:30AM EST | 100.00 | 16.77 | 15.75 | 16.30 | -3.80 | -18.47% | 1 | 62 | 29.98% |
| MMM230421C00105000 | 2023-02-03 2:45PM EST | 105.00 | 13.82 | 11.70 | 12.10 | 0.00 | - | 8 | 91 | 28.36% |
| MMM230421C00110000 | 2023-02-07 3:00PM EST | 110.00 | 9.25 | 8.00 | 8.35 | 0.00 | - | 605 | 668 | 26.66% |
| MMM230421C00115000 | 2023-02-08 3:59PM EST | 115.00 | 5.00 | 4.90 | 5.15 | -0.72 | -12.59% | 19 | 684 | 24.63% |
| MMM230421C00120000 | 2023-02-08 2:53PM EST | 120.00 | 2.81 | 2.66 | 2.76 | -0.54 | -16.12% | 62 | 553 | 22.86% |
| MMM230421C00125000 | 2023-02-08 3:55PM EST | 125.00 | 1.34 | 1.29 | 1.38 | -0.21 | -13.55% | 58 | 2,487 | 22.30% |
| MMM230421C00130000 | 2023-02-08 1:47PM EST | 130.00 | 0.70 | 0.57 | 0.66 | -0.09 | -11.39% | 29 | 1,834 | 22.32% |
| MMM230421C00135000 | 2023-02-08 3:47PM EST | 135.00 | 0.29 | 0.25 | 0.33 | +0.02 | +7.41% | 1 | 802 | 22.95% |
| MMM230421C00140000 | 2023-02-08 3:22PM EST | 140.00 | 0.16 | 0.10 | 0.20 | +0.03 | +23.08% | 29 | 738 | 24.41% |
| MMM230421C00145000 | 2023-02-06 1:48PM EST | 145.00 | 0.13 | 0.03 | 0.14 | 0.00 | - | 3 | 397 | 26.27% |
| MMM230421C00150000 | 2023-02-07 3:07PM EST | 150.00 | 0.06 | 0.02 | 0.16 | 0.00 | - | 4 | 519 | 30.08% |
| MMM230421C00155000 | 2023-02-06 9:30AM EST | 155.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 1 | 134 | 28.81% |
| MMM230421C00160000 | 2023-01-12 11:17AM EST | 160.00 | 0.12 | 0.01 | 0.11 | 0.00 | - | 1 | 52 | 34.08% |
| MMM230421C00165000 | 2023-02-06 10:39AM EST | 165.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 42 | 34.57% |
| MMM230421C00170000 | 2023-02-06 1:45PM EST | 170.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 1 | 532 | 39.26% |
| MMM230421C00175000 | 2023-01-25 10:08AM EST | 175.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 5 | 15 | 41.21% |
| MMM230421C00180000 | 2023-01-24 3:58PM EST | 180.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 24 | 39.06% |
| MMM230421C00185000 | 2023-01-19 3:21PM EST | 185.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 27 | 44.53% |
| MMM230421C00190000 | 2022-12-27 11:21AM EST | 190.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 43.16% |
| MMM230421C00195000 | 2023-01-25 12:18PM EST | 195.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 11 | 47.95% |
| MMM230421C00200000 | 2023-01-23 12:16PM EST | 200.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 174 | 49.90% |
| MMM230421C00210000 | 2023-01-19 3:24PM EST | 210.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 101 | 56.93% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230421P00060000 | 2023-01-24 3:51PM EST | 60.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 4 | 51 | 58.20% |
| MMM230421P00065000 | 2023-01-13 12:20PM EST | 65.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 2 | 121 | 54.69% |
| MMM230421P00070000 | 2023-01-24 11:02AM EST | 70.00 | 0.07 | 0.03 | 0.18 | 0.00 | - | 1 | 57 | 51.47% |
| MMM230421P00075000 | 2023-01-24 11:51AM EST | 75.00 | 0.15 | 0.03 | 0.25 | 0.00 | - | 6 | 63 | 51.56% |
| MMM230421P00080000 | 2023-01-31 12:13PM EST | 80.00 | 0.17 | 0.06 | 0.34 | 0.00 | - | 1 | 62 | 47.46% |
| MMM230421P00085000 | 2023-02-02 9:55AM EST | 85.00 | 0.23 | 0.20 | 0.42 | 0.00 | - | 3 | 67 | 42.51% |
| MMM230421P00090000 | 2023-02-07 3:58PM EST | 90.00 | 0.42 | 0.40 | 0.47 | 0.00 | - | 5 | 281 | 36.77% |
| MMM230421P00095000 | 2023-02-08 3:30PM EST | 95.00 | 0.72 | 0.67 | 0.76 | +0.10 | +16.13% | 3 | 438 | 34.13% |
| MMM230421P00100000 | 2023-02-08 12:55PM EST | 100.00 | 1.11 | 1.16 | 1.24 | -0.19 | -14.62% | 78 | 2,459 | 31.71% |
| MMM230421P00105000 | 2023-02-08 3:23PM EST | 105.00 | 2.05 | 1.93 | 2.02 | +0.25 | +13.89% | 38 | 764 | 29.51% |
| MMM230421P00110000 | 2023-02-08 2:43PM EST | 110.00 | 3.20 | 3.15 | 3.30 | +0.44 | +15.94% | 26 | 802 | 27.76% |
| MMM230421P00115000 | 2023-02-08 3:40PM EST | 115.00 | 5.13 | 5.05 | 5.40 | +0.13 | +2.60% | 60 | 810 | 27.10% |
| MMM230421P00120000 | 2023-02-08 1:35PM EST | 120.00 | 7.51 | 7.80 | 8.15 | +0.64 | +9.32% | 5 | 793 | 26.17% |
| MMM230421P00125000 | 2023-02-08 3:59PM EST | 125.00 | 11.65 | 11.40 | 11.80 | +0.65 | +5.91% | 49 | 1,010 | 26.50% |
| MMM230421P00130000 | 2023-02-02 1:39PM EST | 130.00 | 12.65 | 15.80 | 16.60 | 0.00 | - | 11 | 966 | 31.56% |
| MMM230421P00135000 | 2023-02-01 3:48PM EST | 135.00 | 20.00 | 20.70 | 21.50 | 0.00 | - | 1 | 238 | 36.44% |
| MMM230421P00140000 | 2023-02-08 11:01AM EST | 140.00 | 25.40 | 25.65 | 26.40 | +0.10 | +0.40% | 1 | 50 | 40.75% |
| MMM230421P00145000 | 2023-02-08 11:02AM EST | 145.00 | 30.35 | 30.55 | 31.50 | -0.45 | -1.46% | 1 | 128 | 46.25% |
| MMM230421P00150000 | 2023-01-23 3:56PM EST | 150.00 | 28.85 | 35.50 | 36.50 | 0.00 | - | 1 | 47 | 50.66% |
| MMM230421P00155000 | 2022-12-13 9:50AM EST | 155.00 | 26.21 | 26.00 | 27.45 | 0.00 | - | 11 | 18 | 0.00% |
| MMM230421P00160000 | 2023-01-17 10:21AM EST | 160.00 | 33.44 | 45.40 | 46.65 | 0.00 | - | 1 | 18 | 54.03% |
| MMM230421P00165000 | 2022-09-06 2:29PM EST | 165.00 | 48.60 | 54.45 | 55.90 | 0.00 | - | - | 5 | 89.60% |
| MMM230421P00170000 | 2022-09-26 12:54PM EST | 170.00 | 57.90 | 47.85 | 49.45 | 0.00 | - | 6 | 11 | 0.00% |
| MMM230421P00175000 | 2023-01-13 1:24PM EST | 175.00 | 47.06 | 60.50 | 61.60 | 0.00 | - | 1 | 1 | 64.53% |
| MMM230421P00180000 | 2023-01-17 3:53PM EST | 180.00 | 53.99 | 65.35 | 66.55 | 0.00 | - | 2 | 4 | 66.41% |
| MMM230421P00185000 | 2023-01-23 1:12PM EST | 185.00 | 62.00 | 70.30 | 71.65 | 0.00 | - | 1 | 2 | 69.68% |
| MMM230421P00190000 | 2022-12-22 10:56AM EST | 190.00 | 69.03 | 69.25 | 71.45 | 0.00 | - | 1 | 1 | 0.00% |
| MMM230421P00195000 | 2022-11-21 9:57AM EST | 195.00 | 68.49 | 70.65 | 72.70 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230421P00200000 | 2022-11-18 12:19PM EST | 200.00 | 73.71 | 77.35 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230421P00210000 | 2022-10-25 12:53PM EST | 210.00 | 93.65 | 81.15 | 82.75 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
