MMM - 3M Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230616C00055000 | 2023-05-22 1:16PM EDT | 55.00 | 45.54 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| MMM230616C00060000 | 2023-05-17 3:56PM EDT | 60.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM230616C00065000 | 2023-05-17 3:31PM EDT | 65.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MMM230616C00070000 | 2023-05-17 3:56PM EDT | 70.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MMM230616C00075000 | 2023-05-30 9:44AM EDT | 75.00 | 21.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MMM230616C00080000 | 2023-05-17 2:57PM EDT | 80.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MMM230616C00085000 | 2023-05-31 3:44PM EDT | 85.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| MMM230616C00088000 | 2023-05-31 10:07AM EDT | 88.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MMM230616C00089000 | 2023-05-31 3:20PM EDT | 89.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| MMM230616C00090000 | 2023-05-31 1:36PM EDT | 90.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 37 | 0.00% |
| MMM230616C00091000 | 2023-05-31 3:55PM EDT | 91.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| MMM230616C00092000 | 2023-05-31 1:36PM EDT | 92.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| MMM230616C00093000 | 2023-05-31 3:54PM EDT | 93.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 54 | 27 | 0.20% |
| MMM230616C00094000 | 2023-05-31 3:59PM EDT | 94.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 531 | 353 | 1.56% |
| MMM230616C00095000 | 2023-05-31 3:54PM EDT | 95.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 402 | 379 | 3.13% |
| MMM230616C00096000 | 2023-05-31 3:40PM EDT | 96.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4,417 | 4,158 | 3.13% |
| MMM230616C00097000 | 2023-05-31 3:46PM EDT | 97.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 52 | 94 | 6.25% |
| MMM230616C00098000 | 2023-05-31 3:41PM EDT | 98.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 28 | 73 | 6.25% |
| MMM230616C00099000 | 2023-05-31 3:49PM EDT | 99.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 84 | 157 | 6.25% |
| MMM230616C00100000 | 2023-05-31 3:59PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4,768 | 8,316 | 6.25% |
| MMM230616C00101000 | 2023-05-31 3:45PM EDT | 101.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 70 | 478 | 12.50% |
| MMM230616C00102000 | 2023-05-31 2:14PM EDT | 102.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 20 | 1,595 | 12.50% |
| MMM230616C00103000 | 2023-05-31 3:41PM EDT | 103.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 463 | 12.50% |
| MMM230616C00104000 | 2023-05-31 3:36PM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 37 | 1,090 | 12.50% |
| MMM230616C00105000 | 2023-05-31 3:09PM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 226 | 4,410 | 12.50% |
| MMM230616C00106000 | 2023-05-31 1:26PM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 206 | 12.50% |
| MMM230616C00107000 | 2023-05-30 3:00PM EDT | 107.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 61 | 111 | 12.50% |
| MMM230616C00108000 | 2023-05-31 3:02PM EDT | 108.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,432 | 12.50% |
| MMM230616C00109000 | 2023-05-31 3:11PM EDT | 109.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 250 | 303 | 12.50% |
| MMM230616C00110000 | 2023-05-31 3:29PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 4,076 | 25.00% |
| MMM230616C00111000 | 2023-05-31 10:08AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 25.00% |
| MMM230616C00112000 | 2023-05-31 3:48PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 70 | 25.00% |
| MMM230616C00115000 | 2023-05-31 1:36PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,907 | 25.00% |
| MMM230616C00120000 | 2023-05-31 2:02PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 1,254 | 25.00% |
| MMM230616C00125000 | 2023-05-31 2:46PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,061 | 25.00% |
| MMM230616C00130000 | 2023-05-24 9:38AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 728 | 25.00% |
| MMM230616C00135000 | 2023-05-31 11:00AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 727 | 50.00% |
| MMM230616C00140000 | 2023-05-24 10:38AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 1,029 | 50.00% |
| MMM230616C00145000 | 2023-05-24 9:30AM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 1,804 | 50.00% |
| MMM230616C00150000 | 2023-05-31 3:17PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 555 | 50.00% |
| MMM230616C00155000 | 2023-05-08 1:44PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 246 | 50.00% |
| MMM230616C00160000 | 2023-05-15 9:51AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 669 | 50.00% |
| MMM230616C00165000 | 2023-05-26 3:04PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 50.00% |
| MMM230616C00170000 | 2023-04-14 11:22AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 427 | 100.00% |
| MMM230616C00175000 | 2023-04-04 9:42AM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 36 | 104.69% |
| MMM230616C00180000 | 2023-04-05 10:46AM EDT | 180.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 44 | 110.94% |
| MMM230616C00185000 | 2023-01-24 11:13AM EDT | 185.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 8 | 13 | 127.73% |
| MMM230616C00190000 | 2023-04-03 3:25PM EDT | 190.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 50 | 85 | 118.75% |
| MMM230616C00195000 | 2023-01-26 10:36AM EDT | 195.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 22 | 21 | 151.56% |
| MMM230616C00200000 | 2023-03-28 12:40PM EDT | 200.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 53 | 112.50% |
| MMM230616C00210000 | 2023-01-13 1:39PM EDT | 210.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 146.09% |
| MMM230616C00220000 | 2023-01-30 11:25AM EDT | 220.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 6 | 163.28% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230616P00055000 | 2023-05-22 3:29PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 50.00% |
| MMM230616P00060000 | 2023-05-24 11:44AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 50.00% |
| MMM230616P00065000 | 2023-05-15 2:39PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 50.00% |
| MMM230616P00070000 | 2023-05-31 10:52AM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 25.00% |
| MMM230616P00075000 | 2023-05-31 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 25.00% |
| MMM230616P00080000 | 2023-05-31 3:49PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 87 | 274 | 12.50% |
| MMM230616P00085000 | 2023-05-31 3:59PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 83 | 3,432 | 12.50% |
| MMM230616P00088000 | 2023-05-31 3:58PM EDT | 88.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 130 | 1,235 | 6.25% |
| MMM230616P00089000 | 2023-05-31 3:42PM EDT | 89.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 31 | 82 | 6.25% |
| MMM230616P00090000 | 2023-05-31 3:58PM EDT | 90.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 556 | 3,694 | 3.13% |
| MMM230616P00091000 | 2023-05-31 3:58PM EDT | 91.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 52 | 85 | 3.13% |
| MMM230616P00092000 | 2023-05-31 3:46PM EDT | 92.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 45 | 120 | 1.56% |
| MMM230616P00093000 | 2023-05-31 3:57PM EDT | 93.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 71 | 77 | 0.00% |
| MMM230616P00094000 | 2023-05-31 3:59PM EDT | 94.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 111 | 133 | 0.00% |
| MMM230616P00095000 | 2023-05-31 3:59PM EDT | 95.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 180 | 3,057 | 0.00% |
| MMM230616P00096000 | 2023-05-31 1:46PM EDT | 96.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 36 | 174 | 0.00% |
| MMM230616P00097000 | 2023-05-31 3:28PM EDT | 97.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 27 | 215 | 0.00% |
| MMM230616P00098000 | 2023-05-31 2:16PM EDT | 98.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 14 | 212 | 0.00% |
| MMM230616P00099000 | 2023-05-31 2:44PM EDT | 99.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 489 | 0.00% |
| MMM230616P00100000 | 2023-05-31 3:53PM EDT | 100.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 449 | 5,745 | 0.00% |
| MMM230616P00101000 | 2023-05-30 2:35PM EDT | 101.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 0.00% |
| MMM230616P00102000 | 2023-05-31 10:27AM EDT | 102.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 722 | 0.00% |
| MMM230616P00103000 | 2023-05-30 2:45PM EDT | 103.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 14 | 131 | 0.00% |
| MMM230616P00104000 | 2023-05-24 1:20PM EDT | 104.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| MMM230616P00105000 | 2023-05-31 3:50PM EDT | 105.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 230 | 2,290 | 0.00% |
| MMM230616P00107000 | 2023-05-23 1:33PM EDT | 107.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MMM230616P00108000 | 2023-05-30 9:39AM EDT | 108.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| MMM230616P00110000 | 2023-05-31 3:41PM EDT | 110.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5,493 | 472 | 0.00% |
| MMM230616P00111000 | 2023-05-24 9:36AM EDT | 111.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM230616P00115000 | 2023-05-31 3:27PM EDT | 115.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 2,486 | 129 | 0.00% |
| MMM230616P00120000 | 2023-05-31 3:27PM EDT | 120.00 | 26.27 | 0.00 | 0.00 | 0.00 | - | 538 | 13 | 0.00% |
| MMM230616P00125000 | 2023-05-31 2:38PM EDT | 125.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 50 | 17 | 0.00% |
| MMM230616P00130000 | 2023-05-31 3:27PM EDT | 130.00 | 36.27 | 0.00 | 0.00 | 0.00 | - | 444 | 26 | 0.00% |
| MMM230616P00135000 | 2023-05-31 3:27PM EDT | 135.00 | 41.27 | 0.00 | 0.00 | 0.00 | - | 923 | 91 | 0.00% |
| MMM230616P00140000 | 2023-05-25 3:23PM EDT | 140.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| MMM230616P00145000 | 2023-05-23 3:47PM EDT | 145.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MMM230616P00150000 | 2023-05-26 10:05AM EDT | 150.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MMM230616P00155000 | 2023-05-26 10:25AM EDT | 155.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MMM230616P00160000 | 2022-12-30 2:43PM EDT | 160.00 | 41.76 | 45.05 | 46.85 | 0.00 | - | 35 | 6 | 0.00% |
| MMM230616P00165000 | 2022-12-09 1:42PM EDT | 165.00 | 37.95 | 38.30 | 39.90 | 0.00 | - | 3 | 3 | 0.00% |
| MMM230616P00170000 | 2022-11-25 11:11AM EDT | 170.00 | 40.40 | 49.50 | 51.20 | 0.00 | - | 3 | 2 | 0.00% |
| MMM230616P00175000 | 2022-11-30 10:40AM EDT | 175.00 | 52.15 | 55.55 | 56.60 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616P00180000 | 2023-05-23 3:46PM EDT | 180.00 | 78.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MMM230616P00185000 | 2023-02-27 12:46PM EDT | 185.00 | 75.89 | 82.30 | 83.45 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616P00190000 | 2023-02-09 2:55PM EDT | 190.00 | 77.50 | 85.25 | 86.80 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230616P00195000 | 2023-04-13 9:58AM EDT | 195.00 | 91.00 | 95.75 | 96.45 | 0.00 | - | 1 | 1 | 0.00% |
| MMM230616P00200000 | 2022-10-27 10:01AM EDT | 200.00 | 78.40 | 70.20 | 71.95 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616P00210000 | 2022-12-13 12:52PM EDT | 210.00 | 82.91 | 80.40 | 82.30 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230616P00220000 | 2022-10-25 1:42PM EDT | 220.00 | 103.45 | 91.25 | 92.70 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.