3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230721C00070000 | 2023-01-25 10:58AM EST | 70.00 | 43.63 | 46.90 | 48.45 | 0.00 | - | - | 1 | 51.51% |
| MMM230721C00080000 | 2023-01-25 11:13AM EST | 80.00 | 33.71 | 36.75 | 38.75 | 0.00 | - | 10 | 5 | 43.24% |
| MMM230721C00085000 | 2023-01-25 11:19AM EST | 85.00 | 28.96 | 32.15 | 33.90 | 0.00 | - | - | 63 | 39.01% |
| MMM230721C00090000 | 2023-01-26 9:50AM EST | 90.00 | 23.70 | 27.90 | 29.10 | 0.00 | - | 7 | 27 | 35.08% |
| MMM230721C00095000 | 2023-02-01 11:00AM EST | 95.00 | 20.85 | 23.70 | 24.45 | 0.00 | - | 2 | 159 | 31.85% |
| MMM230721C00100000 | 2023-02-03 10:01AM EST | 100.00 | 20.13 | 19.50 | 20.10 | +3.67 | +22.30% | 1 | 16 | 29.65% |
| MMM230721C00105000 | 2023-01-25 11:11AM EST | 105.00 | 12.60 | 15.60 | 16.10 | 0.00 | - | 66 | 55 | 28.03% |
| MMM230721C00110000 | 2023-02-02 12:50PM EST | 110.00 | 12.95 | 11.90 | 12.45 | 0.00 | - | 2 | 117 | 26.55% |
| MMM230721C00115000 | 2023-02-02 1:02PM EST | 115.00 | 10.00 | 8.80 | 9.35 | 0.00 | - | 1 | 385 | 25.59% |
| MMM230721C00120000 | 2023-02-02 3:59PM EST | 120.00 | 7.85 | 6.25 | 6.65 | 0.00 | - | 12 | 376 | 24.42% |
| MMM230721C00125000 | 2023-02-03 3:25PM EST | 125.00 | 4.28 | 4.15 | 4.30 | -0.72 | -14.40% | 6 | 369 | 22.76% |
| MMM230721C00130000 | 2023-02-02 1:39PM EST | 130.00 | 3.15 | 2.51 | 2.85 | 0.00 | - | 2 | 842 | 22.44% |
| MMM230721C00135000 | 2023-02-02 1:37PM EST | 135.00 | 1.85 | 1.56 | 1.68 | 0.00 | - | 8 | 471 | 21.53% |
| MMM230721C00140000 | 2023-02-02 3:35PM EST | 140.00 | 1.34 | 0.85 | 1.01 | 0.00 | - | 16 | 310 | 21.29% |
| MMM230721C00145000 | 2023-02-02 3:33PM EST | 145.00 | 0.70 | 0.43 | 0.60 | 0.00 | - | 1 | 167 | 21.22% |
| MMM230721C00150000 | 2023-02-01 1:43PM EST | 150.00 | 0.26 | 0.13 | 0.44 | 0.00 | - | 1 | 1,113 | 22.19% |
| MMM230721C00155000 | 2023-01-23 1:50PM EST | 155.00 | 0.58 | 0.06 | 0.40 | 0.00 | - | 6 | 65 | 24.00% |
| MMM230721C00160000 | 2023-02-03 10:30AM EST | 160.00 | 0.18 | 0.05 | 0.39 | +0.08 | +80.00% | 2 | 101 | 26.00% |
| MMM230721C00165000 | 2023-01-23 12:31PM EST | 165.00 | 0.27 | 0.03 | 0.26 | 0.00 | - | 4 | 5 | 26.12% |
| MMM230721C00170000 | 2023-01-23 12:33PM EST | 170.00 | 0.19 | 0.02 | 0.32 | 0.00 | - | 10 | 11 | 28.93% |
| MMM230721C00175000 | 2023-01-23 12:34PM EST | 175.00 | 0.19 | 0.01 | 0.32 | 0.00 | - | 2 | 4 | 30.74% |
| MMM230721C00180000 | 2023-01-23 12:35PM EST | 180.00 | 0.14 | 0.01 | 0.31 | 0.00 | - | 2 | 3 | 32.28% |
| MMM230721C00185000 | 2023-01-10 3:00PM EST | 185.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 33.79% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230721P00060000 | 2023-01-24 12:53PM EST | 60.00 | 0.30 | 0.01 | 0.33 | 0.00 | - | 1 | 6 | 52.30% |
| MMM230721P00065000 | 2023-01-23 12:31PM EST | 65.00 | 0.18 | 0.04 | 0.40 | 0.00 | - | 2 | 3 | 48.34% |
| MMM230721P00070000 | 2023-01-26 10:28AM EST | 70.00 | 0.38 | 0.13 | 0.49 | 0.00 | - | 10 | 11 | 44.73% |
| MMM230721P00075000 | 2023-01-20 10:07AM EST | 75.00 | 0.63 | 0.18 | 0.70 | 0.00 | - | 2 | 7 | 42.63% |
| MMM230721P00080000 | 2023-01-31 2:23PM EST | 80.00 | 0.69 | 0.54 | 0.86 | 0.00 | - | 2 | 26 | 39.31% |
| MMM230721P00085000 | 2023-02-01 3:16PM EST | 85.00 | 0.93 | 0.80 | 1.04 | 0.00 | - | 12 | 70 | 35.94% |
| MMM230721P00090000 | 2023-01-31 3:14PM EST | 90.00 | 1.52 | 1.19 | 1.34 | 0.00 | - | 7 | 111 | 33.22% |
| MMM230721P00095000 | 2023-02-02 12:43PM EST | 95.00 | 1.60 | 1.72 | 1.90 | 0.00 | - | 2 | 169 | 31.53% |
| MMM230721P00100000 | 2023-02-03 10:27AM EST | 100.00 | 2.51 | 2.54 | 2.69 | +0.31 | +14.09% | 38 | 86 | 30.04% |
| MMM230721P00105000 | 2023-02-03 1:41PM EST | 105.00 | 3.80 | 3.55 | 3.80 | +0.55 | +16.92% | 17 | 324 | 28.80% |
| MMM230721P00110000 | 2023-02-03 9:30AM EST | 110.00 | 4.60 | 4.95 | 5.20 | +0.20 | +4.55% | 2 | 1,386 | 27.41% |
| MMM230721P00115000 | 2023-02-03 12:08PM EST | 115.00 | 6.60 | 6.80 | 7.05 | -1.80 | -21.43% | 17 | 234 | 26.22% |
| MMM230721P00120000 | 2023-02-03 3:26PM EST | 120.00 | 9.31 | 9.15 | 9.40 | -0.07 | -0.75% | 29 | 109 | 25.19% |
| MMM230721P00125000 | 2023-02-02 10:30AM EST | 125.00 | 12.40 | 12.00 | 12.35 | 0.00 | - | 1 | 732 | 24.56% |
| MMM230721P00130000 | 2023-01-27 3:16PM EST | 130.00 | 17.00 | 15.45 | 16.25 | 0.00 | - | 2 | 395 | 25.70% |
| MMM230721P00135000 | 2023-02-02 10:30AM EST | 135.00 | 20.08 | 19.45 | 20.25 | 0.00 | - | 13 | 125 | 26.09% |
| MMM230721P00140000 | 2023-01-25 3:50PM EST | 140.00 | 28.90 | 23.30 | 24.90 | 0.00 | - | 1 | 10 | 28.25% |
| MMM230721P00145000 | 2022-12-14 11:48AM EST | 145.00 | 20.55 | 18.25 | 19.35 | 0.00 | - | 2 | 14 | 0.00% |
| MMM230721P00150000 | 2022-11-25 10:37AM EST | 150.00 | 22.90 | 30.65 | 31.55 | 0.00 | - | 3 | 28 | 0.00% |
| MMM230721P00155000 | 2022-11-21 12:52PM EST | 155.00 | 29.55 | 32.20 | 33.20 | 0.00 | - | 1 | 6 | 0.00% |
| MMM230721P00160000 | 2023-02-02 10:30AM EST | 160.00 | 44.58 | 42.85 | 44.60 | 0.00 | - | 13 | 17 | 38.64% |
| MMM230721P00165000 | 2023-01-25 3:49PM EST | 165.00 | 53.07 | 47.85 | 49.95 | 0.00 | - | - | 2 | 43.07% |
| MMM230721P00170000 | 2022-11-22 9:37AM EST | 170.00 | 41.80 | 47.90 | 50.15 | 0.00 | - | - | 1 | 0.00% |
| MMM230721P00175000 | 2022-12-08 10:06AM EST | 175.00 | 46.87 | 48.10 | 49.75 | 0.00 | - | 1 | 1 | 0.00% |
| MMM230721P00185000 | 2022-11-18 10:43AM EST | 185.00 | 58.20 | 62.30 | 64.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
