MMM - 3M Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230616C000550002023-05-22 1:16PM EDT55.0045.540.000.000.00--60.00%
MMM230616C000600002023-05-17 3:56PM EDT60.0040.200.000.000.00-300.00%
MMM230616C000650002023-05-17 3:31PM EDT65.0035.000.000.000.00-1500.00%
MMM230616C000700002023-05-17 3:56PM EDT70.0030.250.000.000.00-310.00%
MMM230616C000750002023-05-30 9:44AM EDT75.0021.160.000.000.00-110.00%
MMM230616C000800002023-05-17 2:57PM EDT80.0019.900.000.000.00-4200.00%
MMM230616C000850002023-05-31 3:44PM EDT85.009.250.000.000.00-670.00%
MMM230616C000880002023-05-31 10:07AM EDT88.007.250.000.000.00-1150.00%
MMM230616C000890002023-05-31 3:20PM EDT89.005.800.000.000.00-3130.00%
MMM230616C000900002023-05-31 1:36PM EDT90.004.900.000.000.00-14370.00%
MMM230616C000910002023-05-31 3:55PM EDT91.004.000.000.000.00-12110.00%
MMM230616C000920002023-05-31 1:36PM EDT92.003.450.000.000.00-890.00%
MMM230616C000930002023-05-31 3:54PM EDT93.002.760.000.000.00-54270.20%
MMM230616C000940002023-05-31 3:59PM EDT94.002.200.000.000.00-5313531.56%
MMM230616C000950002023-05-31 3:54PM EDT95.001.740.000.000.00-4023793.13%
MMM230616C000960002023-05-31 3:40PM EDT96.001.430.000.000.00-4,4174,1583.13%
MMM230616C000970002023-05-31 3:46PM EDT97.001.120.000.000.00-52946.25%
MMM230616C000980002023-05-31 3:41PM EDT98.000.830.000.000.00-28736.25%
MMM230616C000990002023-05-31 3:49PM EDT99.000.590.000.000.00-841576.25%
MMM230616C001000002023-05-31 3:59PM EDT100.000.450.000.000.00-4,7688,3166.25%
MMM230616C001010002023-05-31 3:45PM EDT101.000.360.000.000.00-7047812.50%
MMM230616C001020002023-05-31 2:14PM EDT102.000.290.000.000.00-201,59512.50%
MMM230616C001030002023-05-31 3:41PM EDT103.000.200.000.000.00-1446312.50%
MMM230616C001040002023-05-31 3:36PM EDT104.000.150.000.000.00-371,09012.50%
MMM230616C001050002023-05-31 3:09PM EDT105.000.140.000.000.00-2264,41012.50%
MMM230616C001060002023-05-31 1:26PM EDT106.000.100.000.000.00-320612.50%
MMM230616C001070002023-05-30 3:00PM EDT107.000.120.000.000.00-6111112.50%
MMM230616C001080002023-05-31 3:02PM EDT108.000.070.000.000.00-11,43212.50%
MMM230616C001090002023-05-31 3:11PM EDT109.000.070.000.000.00-25030312.50%
MMM230616C001100002023-05-31 3:29PM EDT110.000.050.000.000.00-614,07625.00%
MMM230616C001110002023-05-31 10:08AM EDT111.000.050.000.000.00-210825.00%
MMM230616C001120002023-05-31 3:48PM EDT112.000.050.000.000.00-227025.00%
MMM230616C001150002023-05-31 1:36PM EDT115.000.030.000.000.00-51,90725.00%
MMM230616C001200002023-05-31 2:02PM EDT120.000.020.000.000.00-141,25425.00%
MMM230616C001250002023-05-31 2:46PM EDT125.000.030.000.000.00-21,06125.00%
MMM230616C001300002023-05-24 9:38AM EDT130.000.010.000.000.00-472825.00%
MMM230616C001350002023-05-31 11:00AM EDT135.000.010.000.000.00-1072750.00%
MMM230616C001400002023-05-24 10:38AM EDT140.000.030.000.000.00-121,02950.00%
MMM230616C001450002023-05-24 9:30AM EDT145.000.070.000.000.00-41,80450.00%
MMM230616C001500002023-05-31 3:17PM EDT150.000.020.000.000.00-155550.00%
MMM230616C001550002023-05-08 1:44PM EDT155.000.010.000.000.00-624650.00%
MMM230616C001600002023-05-15 9:51AM EDT160.000.020.000.000.00-166950.00%
MMM230616C001650002023-05-26 3:04PM EDT165.000.020.000.000.00-115350.00%
MMM230616C001700002023-04-14 11:22AM EDT170.000.010.000.030.00-2427100.00%
MMM230616C001750002023-04-04 9:42AM EDT175.000.010.000.030.00-2136104.69%
MMM230616C001800002023-04-05 10:46AM EDT180.000.040.000.040.00-144110.94%
MMM230616C001850002023-01-24 11:13AM EDT185.000.140.000.110.00-813127.73%
MMM230616C001900002023-04-03 3:25PM EDT190.000.030.000.040.00-5085118.75%
MMM230616C001950002023-01-26 10:36AM EDT195.000.050.000.280.00-2221151.56%
MMM230616C002000002023-03-28 12:40PM EDT200.000.050.000.010.00-453112.50%
MMM230616C002100002023-01-13 1:39PM EDT210.000.110.000.100.00-221146.09%
MMM230616C002200002023-01-30 11:25AM EDT220.000.020.000.180.00-26163.28%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230616P000550002023-05-22 3:29PM EDT55.000.030.000.000.00-26850.00%
MMM230616P000600002023-05-24 11:44AM EDT60.000.030.000.000.00-412750.00%
MMM230616P000650002023-05-15 2:39PM EDT65.000.040.000.000.00-74150.00%
MMM230616P000700002023-05-31 10:52AM EDT70.000.080.000.000.00-34425.00%
MMM230616P000750002023-05-31 9:30AM EDT75.000.020.000.000.00-125725.00%
MMM230616P000800002023-05-31 3:49PM EDT80.000.140.000.000.00-8727412.50%
MMM230616P000850002023-05-31 3:59PM EDT85.000.400.000.000.00-833,43212.50%
MMM230616P000880002023-05-31 3:58PM EDT88.000.760.000.000.00-1301,2356.25%
MMM230616P000890002023-05-31 3:42PM EDT89.000.890.000.000.00-31826.25%
MMM230616P000900002023-05-31 3:58PM EDT90.001.210.000.000.00-5563,6943.13%
MMM230616P000910002023-05-31 3:58PM EDT91.001.460.000.000.00-52853.13%
MMM230616P000920002023-05-31 3:46PM EDT92.001.680.000.000.00-451201.56%
MMM230616P000930002023-05-31 3:57PM EDT93.002.210.000.000.00-71770.00%
MMM230616P000940002023-05-31 3:59PM EDT94.002.650.000.000.00-1111330.00%
MMM230616P000950002023-05-31 3:59PM EDT95.003.190.000.000.00-1803,0570.00%
MMM230616P000960002023-05-31 1:46PM EDT96.003.550.000.000.00-361740.00%
MMM230616P000970002023-05-31 3:28PM EDT97.004.200.000.000.00-272150.00%
MMM230616P000980002023-05-31 2:16PM EDT98.004.850.000.000.00-142120.00%
MMM230616P000990002023-05-31 2:44PM EDT99.005.600.000.000.00-84890.00%
MMM230616P001000002023-05-31 3:53PM EDT100.006.800.000.000.00-4495,7450.00%
MMM230616P001010002023-05-30 2:35PM EDT101.005.740.000.000.00-6730.00%
MMM230616P001020002023-05-31 10:27AM EDT102.008.150.000.000.00-57220.00%
MMM230616P001030002023-05-30 2:45PM EDT103.007.300.000.000.00-141310.00%
MMM230616P001040002023-05-24 1:20PM EDT104.006.750.000.000.00--400.00%
MMM230616P001050002023-05-31 3:50PM EDT105.0011.520.000.000.00-2302,2900.00%
MMM230616P001070002023-05-23 1:33PM EDT107.005.850.000.000.00--20.00%
MMM230616P001080002023-05-30 9:39AM EDT108.0011.810.000.000.00-1020.00%
MMM230616P001100002023-05-31 3:41PM EDT110.0016.400.000.000.00-5,4934720.00%
MMM230616P001110002023-05-24 9:36AM EDT111.0011.450.000.000.00--00.00%
MMM230616P001150002023-05-31 3:27PM EDT115.0021.270.000.000.00-2,4861290.00%
MMM230616P001200002023-05-31 3:27PM EDT120.0026.270.000.000.00-538130.00%
MMM230616P001250002023-05-31 2:38PM EDT125.0031.050.000.000.00-50170.00%
MMM230616P001300002023-05-31 3:27PM EDT130.0036.270.000.000.00-444260.00%
MMM230616P001350002023-05-31 3:27PM EDT135.0041.270.000.000.00-923910.00%
MMM230616P001400002023-05-25 3:23PM EDT140.0043.200.000.000.00-510.00%
MMM230616P001450002023-05-23 3:47PM EDT145.0043.800.000.000.00-330.00%
MMM230616P001500002023-05-26 10:05AM EDT150.0053.500.000.000.00-130.00%
MMM230616P001550002023-05-26 10:25AM EDT155.0057.850.000.000.00-110.00%
MMM230616P001600002022-12-30 2:43PM EDT160.0041.7645.0546.850.00-3560.00%
MMM230616P001650002022-12-09 1:42PM EDT165.0037.9538.3039.900.00-330.00%
MMM230616P001700002022-11-25 11:11AM EDT170.0040.4049.5051.200.00-320.00%
MMM230616P001750002022-11-30 10:40AM EDT175.0052.1555.5556.600.00-100.00%
MMM230616P001800002023-05-23 3:46PM EDT180.0078.750.000.000.00-220.00%
MMM230616P001850002023-02-27 12:46PM EDT185.0075.8982.3083.450.00-100.00%
MMM230616P001900002023-02-09 2:55PM EDT190.0077.5085.2586.800.00-200.00%
MMM230616P001950002023-04-13 9:58AM EDT195.0091.0095.7596.450.00-110.00%
MMM230616P002000002022-10-27 10:01AM EDT200.0078.4070.2071.950.00-100.00%
MMM230616P002100002022-12-13 12:52PM EDT210.0082.9180.4082.300.00-100.00%
MMM230616P002200002022-10-25 1:42PM EDT220.00103.4591.2592.700.00-600.00%