3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230616C00060000 | 2022-11-11 12:11PM EST | 60.00 | 72.00 | 65.75 | 68.10 | 0.00 | - | 1 | 0 | 166.48% |
| MMM230616C00065000 | 2022-11-16 2:43PM EST | 65.00 | 63.80 | 56.00 | 58.25 | 0.00 | - | 610 | 4 | 118.73% |
| MMM230616C00070000 | 2022-11-16 1:21PM EST | 70.00 | 59.60 | 51.30 | 53.30 | 0.00 | - | 90 | 0 | 108.68% |
| MMM230616C00075000 | 2022-11-21 9:31AM EST | 75.00 | 52.50 | 48.50 | 50.10 | 0.00 | - | 1 | 2 | 110.33% |
| MMM230616C00080000 | 2022-11-15 10:17AM EST | 80.00 | 51.95 | 43.00 | 44.05 | 0.00 | - | 1 | 0 | 95.26% |
| MMM230616C00085000 | 2023-02-02 9:32AM EST | 85.00 | 31.43 | 30.05 | 31.40 | 0.00 | - | 1 | 5 | 40.50% |
| MMM230616C00090000 | 2023-01-24 11:30AM EST | 90.00 | 27.82 | 25.60 | 26.50 | 0.00 | - | 1 | 9 | 35.43% |
| MMM230616C00095000 | 2023-01-26 9:48AM EST | 95.00 | 19.30 | 21.00 | 21.85 | 0.00 | - | 4 | 18 | 32.07% |
| MMM230616C00100000 | 2023-02-08 12:00PM EST | 100.00 | 17.70 | 17.15 | 17.60 | -1.85 | -9.46% | 4 | 43 | 30.30% |
| MMM230616C00105000 | 2023-02-08 12:00PM EST | 105.00 | 13.75 | 13.25 | 13.60 | +0.30 | +2.23% | 3 | 67 | 28.36% |
| MMM230616C00110000 | 2023-02-08 3:48PM EST | 110.00 | 9.80 | 9.75 | 10.20 | -1.18 | -10.75% | 6 | 427 | 27.37% |
| MMM230616C00115000 | 2023-02-08 12:17PM EST | 115.00 | 7.10 | 6.80 | 7.10 | -0.72 | -9.21% | 2 | 491 | 25.66% |
| MMM230616C00120000 | 2023-02-08 12:56PM EST | 120.00 | 4.90 | 4.45 | 4.60 | -0.30 | -5.77% | 9 | 682 | 24.16% |
| MMM230616C00125000 | 2023-02-08 3:27PM EST | 125.00 | 2.73 | 2.57 | 2.81 | -0.42 | -13.33% | 2 | 748 | 23.16% |
| MMM230616C00130000 | 2023-02-08 1:59PM EST | 130.00 | 1.68 | 1.58 | 1.75 | -0.12 | -6.67% | 24 | 626 | 23.15% |
| MMM230616C00135000 | 2023-02-07 3:25PM EST | 135.00 | 0.96 | 0.86 | 0.97 | 0.00 | - | 23 | 680 | 22.60% |
| MMM230616C00140000 | 2023-02-08 3:51PM EST | 140.00 | 0.47 | 0.48 | 0.55 | -0.04 | -7.84% | 26 | 611 | 22.57% |
| MMM230616C00145000 | 2023-02-08 11:41AM EST | 145.00 | 0.32 | 0.22 | 0.34 | +0.02 | +6.67% | 251 | 1,274 | 23.10% |
| MMM230616C00150000 | 2023-02-07 3:01PM EST | 150.00 | 0.19 | 0.08 | 0.30 | 0.00 | - | 1 | 592 | 25.12% |
| MMM230616C00155000 | 2023-02-03 2:12PM EST | 155.00 | 0.16 | 0.05 | 0.24 | 0.00 | - | 3 | 264 | 26.51% |
| MMM230616C00160000 | 2023-02-08 1:06PM EST | 160.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 4 | 673 | 25.88% |
| MMM230616C00165000 | 2023-02-01 12:05PM EST | 165.00 | 0.09 | 0.03 | 0.21 | 0.00 | - | 33 | 153 | 30.32% |
| MMM230616C00170000 | 2023-01-27 3:28PM EST | 170.00 | 0.01 | 0.02 | 0.15 | 0.00 | - | 2 | 393 | 30.76% |
| MMM230616C00175000 | 2023-01-25 10:05AM EST | 175.00 | 0.15 | 0.01 | 0.19 | 0.00 | - | 5 | 16 | 33.79% |
| MMM230616C00180000 | 2023-02-06 3:20PM EST | 180.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 45 | 34.47% |
| MMM230616C00185000 | 2023-01-24 10:13AM EST | 185.00 | 0.14 | 0.01 | 0.17 | 0.00 | - | 8 | 13 | 36.87% |
| MMM230616C00190000 | 2023-01-25 10:00AM EST | 190.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 11 | 33 | 35.94% |
| MMM230616C00195000 | 2023-01-26 9:36AM EST | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 21 | 39.55% |
| MMM230616C00200000 | 2023-01-24 1:48PM EST | 200.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 55 | 40.72% |
| MMM230616C00210000 | 2023-01-13 12:39PM EST | 210.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | 2 | 21 | 48.10% |
| MMM230616C00220000 | 2023-01-30 10:25AM EST | 220.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 6 | 48.10% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230616P00060000 | 2023-02-06 9:30AM EST | 60.00 | 0.17 | 0.09 | 0.29 | 0.00 | - | 1 | 35 | 53.61% |
| MMM230616P00065000 | 2023-01-23 12:25PM EST | 65.00 | 0.23 | 0.15 | 0.36 | 0.00 | - | 2 | 35 | 52.98% |
| MMM230616P00070000 | 2023-02-06 11:57AM EST | 70.00 | 0.27 | 0.19 | 0.45 | 0.00 | - | 2 | 15 | 48.98% |
| MMM230616P00075000 | 2023-01-31 9:42AM EST | 75.00 | 0.38 | 0.24 | 0.56 | 0.00 | - | 1 | 39 | 45.07% |
| MMM230616P00080000 | 2023-02-03 2:12PM EST | 80.00 | 0.48 | 0.33 | 0.57 | 0.00 | - | 20 | 66 | 39.50% |
| MMM230616P00085000 | 2023-02-03 1:54PM EST | 85.00 | 0.69 | 0.68 | 0.86 | 0.00 | - | 1 | 868 | 37.55% |
| MMM230616P00090000 | 2023-02-08 11:24AM EST | 90.00 | 1.15 | 1.13 | 1.26 | -0.03 | -2.54% | 2 | 1,944 | 35.54% |
| MMM230616P00095000 | 2023-02-07 1:43PM EST | 95.00 | 1.80 | 1.71 | 1.79 | 0.00 | - | 13 | 751 | 33.36% |
| MMM230616P00100000 | 2023-02-08 2:43PM EST | 100.00 | 2.56 | 2.52 | 2.64 | +0.05 | +1.99% | 29 | 593 | 31.87% |
| MMM230616P00105000 | 2023-02-08 10:54AM EST | 105.00 | 3.50 | 3.65 | 3.80 | +0.10 | +2.94% | 10 | 773 | 30.38% |
| MMM230616P00110000 | 2023-02-08 1:48PM EST | 110.00 | 5.05 | 5.20 | 5.40 | +0.15 | +3.06% | 91 | 525 | 29.15% |
| MMM230616P00115000 | 2023-02-08 3:03PM EST | 115.00 | 7.25 | 7.25 | 7.70 | +0.45 | +6.62% | 20 | 671 | 28.81% |
| MMM230616P00120000 | 2023-02-08 9:45AM EST | 120.00 | 9.40 | 9.95 | 10.15 | +0.30 | +3.30% | 1 | 265 | 27.17% |
| MMM230616P00125000 | 2023-02-08 10:02AM EST | 125.00 | 12.50 | 12.90 | 13.70 | +1.85 | +17.37% | 2 | 738 | 27.84% |
| MMM230616P00130000 | 2023-02-07 2:05PM EST | 130.00 | 16.99 | 16.80 | 17.55 | 0.00 | - | 3 | 683 | 28.16% |
| MMM230616P00135000 | 2023-02-01 3:48PM EST | 135.00 | 20.41 | 21.35 | 22.05 | 0.00 | - | 1 | 160 | 30.23% |
| MMM230616P00140000 | 2023-02-06 10:12AM EST | 140.00 | 24.82 | 25.45 | 26.80 | 0.00 | - | 5 | 292 | 32.86% |
| MMM230616P00145000 | 2023-02-01 1:16PM EST | 145.00 | 32.00 | 30.25 | 31.90 | 0.00 | - | 1 | 29 | 37.06% |
| MMM230616P00150000 | 2023-01-27 9:38AM EST | 150.00 | 37.60 | 35.20 | 36.80 | 0.00 | - | 5 | 234 | 39.88% |
| MMM230616P00155000 | 2022-11-22 10:06AM EST | 155.00 | 27.84 | 33.80 | 35.60 | 0.00 | - | 10 | 27 | 0.00% |
| MMM230616P00160000 | 2022-12-30 1:43PM EST | 160.00 | 41.76 | 45.05 | 46.85 | 0.00 | - | 35 | 6 | 46.40% |
| MMM230616P00165000 | 2022-12-09 12:42PM EST | 165.00 | 37.95 | 38.30 | 39.90 | 0.00 | - | 3 | 3 | 0.00% |
| MMM230616P00170000 | 2022-11-25 10:11AM EST | 170.00 | 40.40 | 49.50 | 51.20 | 0.00 | - | 3 | 2 | 0.00% |
| MMM230616P00175000 | 2022-11-30 9:40AM EST | 175.00 | 52.15 | 55.55 | 56.60 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616P00180000 | 2022-11-18 11:54AM EST | 180.00 | 53.25 | 57.25 | 59.75 | 0.00 | - | 10 | 0 | 0.00% |
| MMM230616P00185000 | 2022-09-15 9:42AM EST | 185.00 | 67.30 | 71.10 | 73.60 | 0.00 | - | - | 1 | 62.92% |
| MMM230616P00190000 | 2022-09-12 9:27AM EST | 190.00 | 64.50 | 80.75 | 82.00 | 0.00 | - | 2 | 2 | 87.24% |
| MMM230616P00195000 | 2022-11-18 10:28AM EST | 195.00 | 68.31 | 72.15 | 74.60 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230616P00200000 | 2022-10-27 9:01AM EST | 200.00 | 78.40 | 70.20 | 71.95 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616P00210000 | 2022-12-13 11:52AM EST | 210.00 | 82.91 | 80.40 | 82.30 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616P00220000 | 2022-10-25 12:42PM EST | 220.00 | 103.45 | 91.25 | 92.70 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
