MMM - 3M Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230721C00055000 | 2023-06-01 12:28PM EDT | 55.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230721C00060000 | 2023-04-06 10:19AM EDT | 60.00 | 43.13 | 42.90 | 43.90 | 0.00 | - | 1 | 1 | 171.66% |
| MMM230721C00065000 | 2023-04-11 2:02PM EDT | 65.00 | 39.85 | 35.40 | 36.40 | 0.00 | - | - | 4 | 118.95% |
| MMM230721C00070000 | 2023-04-11 9:57AM EDT | 70.00 | 34.00 | 30.45 | 31.20 | 0.00 | - | 1 | 1 | 102.22% |
| MMM230721C00075000 | 2023-06-02 9:37AM EDT | 75.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230721C00080000 | 2023-06-05 10:07AM EDT | 80.00 | 22.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230721C00085000 | 2023-06-02 11:23AM EDT | 85.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MMM230721C00090000 | 2023-06-05 3:19PM EDT | 90.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM230721C00095000 | 2023-06-05 3:00PM EDT | 95.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MMM230721C00100000 | 2023-06-05 3:54PM EDT | 100.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 1.56% |
| MMM230721C00105000 | 2023-06-05 3:56PM EDT | 105.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 6.25% |
| MMM230721C00110000 | 2023-06-05 3:56PM EDT | 110.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 6.25% |
| MMM230721C00115000 | 2023-06-05 2:56PM EDT | 115.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MMM230721C00120000 | 2023-06-05 3:38PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| MMM230721C00125000 | 2023-06-05 10:56AM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MMM230721C00130000 | 2023-06-05 12:23PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MMM230721C00135000 | 2023-06-05 3:29PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MMM230721C00140000 | 2023-06-02 2:47PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM230721C00145000 | 2023-05-09 10:21AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM230721C00150000 | 2023-05-01 2:51PM EDT | 150.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 5 | 0 | 47.85% |
| MMM230721C00155000 | 2023-04-24 2:34PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 61 | 100 | 52.34% |
| MMM230721C00160000 | 2023-05-18 3:46PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM230721C00165000 | 2023-01-23 1:31PM EDT | 165.00 | 0.27 | 0.00 | 0.32 | 0.00 | - | 4 | 5 | 67.58% |
| MMM230721C00170000 | 2023-02-16 10:30AM EDT | 170.00 | 0.15 | 0.01 | 0.46 | 0.00 | - | 1 | 11 | 74.80% |
| MMM230721C00175000 | 2023-02-13 4:06PM EDT | 175.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 4 | 71.09% |
| MMM230721C00180000 | 2023-01-23 1:35PM EDT | 180.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 73.44% |
| MMM230721C00185000 | 2023-05-09 11:20AM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230721P00055000 | 2023-05-19 1:13PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MMM230721P00060000 | 2023-06-02 10:14AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MMM230721P00065000 | 2023-06-02 12:15PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM230721P00070000 | 2023-06-05 10:18AM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MMM230721P00075000 | 2023-06-05 3:59PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| MMM230721P00080000 | 2023-06-05 3:30PM EDT | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MMM230721P00085000 | 2023-06-05 3:56PM EDT | 85.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| MMM230721P00090000 | 2023-06-05 3:59PM EDT | 90.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1,756 | 0 | 6.25% |
| MMM230721P00095000 | 2023-06-05 3:59PM EDT | 95.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 3.13% |
| MMM230721P00100000 | 2023-06-05 3:57PM EDT | 100.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 0.00% |
| MMM230721P00105000 | 2023-06-05 3:47PM EDT | 105.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| MMM230721P00110000 | 2023-06-05 11:13AM EDT | 110.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM230721P00115000 | 2023-06-05 10:52AM EDT | 115.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230721P00120000 | 2023-06-05 3:43PM EDT | 120.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MMM230721P00125000 | 2023-06-05 3:43PM EDT | 125.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MMM230721P00130000 | 2023-06-05 3:43PM EDT | 130.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| MMM230721P00135000 | 2023-06-05 3:43PM EDT | 135.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MMM230721P00140000 | 2023-05-24 10:48AM EDT | 140.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230721P00145000 | 2023-02-15 3:23PM EDT | 145.00 | 32.10 | 41.20 | 43.90 | 0.00 | - | 19 | 0 | 0.00% |
| MMM230721P00150000 | 2023-05-26 1:06PM EDT | 150.00 | 52.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230721P00155000 | 2023-05-25 9:49AM EDT | 155.00 | 58.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230721P00160000 | 2023-02-02 11:30AM EDT | 160.00 | 44.58 | 47.90 | 49.80 | 0.00 | - | 13 | 0 | 0.00% |
| MMM230721P00165000 | 2023-01-25 4:49PM EDT | 165.00 | 53.07 | 56.40 | 58.35 | 0.00 | - | - | 0 | 0.00% |
| MMM230721P00170000 | 2022-11-22 10:37AM EDT | 170.00 | 41.80 | 47.90 | 50.15 | 0.00 | - | - | 1 | 0.00% |
| MMM230721P00175000 | 2023-04-04 11:08AM EDT | 175.00 | 72.80 | 73.40 | 75.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230721P00185000 | 2023-02-28 11:56AM EDT | 185.00 | 76.82 | 81.60 | 83.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.