MMM - 3M Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230818C00070000 | 2023-04-05 9:45AM EDT | 70.00 | 32.86 | 32.85 | 34.00 | 0.00 | - | - | 1 | 92.11% |
| MMM230818C00080000 | 2023-06-06 2:41PM EDT | 80.00 | 19.80 | 20.30 | 22.45 | 0.00 | - | 1 | 3 | 59.18% |
| MMM230818C00085000 | 2023-05-30 3:43PM EDT | 85.00 | 14.20 | 16.15 | 17.70 | 0.00 | - | 1 | 28 | 50.49% |
| MMM230818C00090000 | 2023-06-08 1:08PM EDT | 90.00 | 12.92 | 11.90 | 13.55 | 0.00 | - | 2 | 128 | 45.58% |
| MMM230818C00095000 | 2023-06-07 11:13AM EDT | 95.00 | 8.65 | 8.45 | 9.10 | -0.46 | -5.05% | 1 | 2,753 | 37.09% |
| MMM230818C00100000 | 2023-06-09 2:23PM EDT | 100.00 | 5.35 | 5.40 | 5.65 | -1.05 | -16.41% | 9 | 1,102 | 32.43% |
| MMM230818C00105000 | 2023-06-09 3:58PM EDT | 105.00 | 3.19 | 3.05 | 3.25 | -0.53 | -14.25% | 39 | 4,095 | 30.10% |
| MMM230818C00110000 | 2023-06-09 3:24PM EDT | 110.00 | 1.66 | 1.66 | 1.71 | -0.19 | -10.27% | 77 | 1,836 | 28.72% |
| MMM230818C00115000 | 2023-06-09 2:58PM EDT | 115.00 | 0.74 | 0.65 | 1.00 | -0.18 | -19.57% | 14 | 1,476 | 29.59% |
| MMM230818C00120000 | 2023-06-08 3:55PM EDT | 120.00 | 0.45 | 0.29 | 0.82 | -0.05 | -10.00% | 1 | 1,821 | 33.35% |
| MMM230818C00125000 | 2023-06-08 1:45PM EDT | 125.00 | 0.27 | 0.07 | 0.50 | 0.00 | - | 3 | 1,320 | 34.06% |
| MMM230818C00130000 | 2023-06-08 3:24PM EDT | 130.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 16 | 830 | 34.64% |
| MMM230818C00135000 | 2023-06-06 11:44AM EDT | 135.00 | 0.09 | 0.00 | 1.14 | 0.00 | - | 25 | 276 | 51.59% |
| MMM230818C00140000 | 2023-06-02 2:59PM EDT | 140.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 3 | 124 | 39.31% |
| MMM230818C00145000 | 2023-06-01 3:55PM EDT | 145.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 79 | 40.72% |
| MMM230818C00150000 | 2023-04-26 1:54PM EDT | 150.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 296 | 41.90% |
| MMM230818C00155000 | 2023-06-05 10:59AM EDT | 155.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 511 | 39.45% |
| MMM230818C00160000 | 2023-06-02 12:54PM EDT | 160.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 9 | 70.02% |
| MMM230818C00165000 | 2023-06-02 12:56PM EDT | 165.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 11 | 73.24% |
| MMM230818C00170000 | 2023-03-09 11:31AM EDT | 170.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 4 | 1 | 52.15% |
| MMM230818C00175000 | 2023-01-24 12:49PM EDT | 175.00 | 0.33 | 0.00 | 0.33 | 0.00 | - | 1 | 2 | 57.81% |
| MMM230818C00180000 | 2023-01-10 4:02PM EDT | 180.00 | 0.56 | 0.00 | 0.33 | 0.00 | - | - | 0 | 60.25% |
| MMM230818C00185000 | 2023-05-22 2:40PM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 30 | 52.73% |
| MMM230818C00190000 | 2023-01-10 4:03PM EDT | 190.00 | 0.32 | 0.00 | 0.31 | 0.00 | - | - | 0 | 64.26% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230818P00050000 | 2023-06-08 3:49PM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 127 | 64.65% |
| MMM230818P00055000 | 2023-05-24 3:51PM EDT | 55.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 95.80% |
| MMM230818P00060000 | 2023-06-06 2:30PM EDT | 60.00 | 0.17 | 0.06 | 0.53 | 0.00 | - | 1 | 20 | 63.62% |
| MMM230818P00065000 | 2023-06-05 1:42PM EDT | 65.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 2 | 129 | 57.47% |
| MMM230818P00070000 | 2023-06-06 2:52PM EDT | 70.00 | 0.49 | 0.05 | 1.19 | 0.00 | - | 7 | 163 | 54.64% |
| MMM230818P00075000 | 2023-06-09 2:14PM EDT | 75.00 | 0.55 | 0.50 | 0.64 | +0.07 | +14.58% | 18 | 588 | 46.29% |
| MMM230818P00080000 | 2023-06-09 1:31PM EDT | 80.00 | 0.94 | 0.72 | 1.07 | +0.15 | +18.99% | 2 | 10,804 | 43.80% |
| MMM230818P00085000 | 2023-06-09 3:36PM EDT | 85.00 | 1.39 | 1.08 | 1.40 | +0.11 | +8.59% | 23 | 2,709 | 38.26% |
| MMM230818P00090000 | 2023-06-09 3:04PM EDT | 90.00 | 2.14 | 2.01 | 2.17 | +0.27 | +14.44% | 43 | 1,769 | 34.97% |
| MMM230818P00095000 | 2023-06-09 3:22PM EDT | 95.00 | 3.45 | 3.25 | 3.40 | +0.48 | +16.16% | 36 | 1,413 | 32.15% |
| MMM230818P00100000 | 2023-06-09 3:21PM EDT | 100.00 | 5.40 | 5.20 | 5.45 | +0.68 | +14.41% | 125 | 1,748 | 30.74% |
| MMM230818P00105000 | 2023-06-09 2:18PM EDT | 105.00 | 8.47 | 7.75 | 8.35 | +1.22 | +16.83% | 12 | 3,170 | 30.12% |
| MMM230818P00110000 | 2023-06-09 12:14PM EDT | 110.00 | 13.55 | 11.05 | 12.70 | +0.65 | +5.04% | 1 | 630 | 34.88% |
| MMM230818P00115000 | 2023-06-05 11:36AM EDT | 115.00 | 16.40 | 14.60 | 16.80 | 0.00 | - | 2 | 875 | 35.63% |
| MMM230818P00120000 | 2023-06-06 2:54PM EDT | 120.00 | 22.59 | 18.75 | 21.60 | 0.00 | - | 1 | 599 | 40.11% |
| MMM230818P00125000 | 2023-06-06 2:54PM EDT | 125.00 | 27.56 | 23.70 | 26.50 | 0.00 | - | 1 | 155 | 44.73% |
| MMM230818P00130000 | 2023-05-23 9:33AM EDT | 130.00 | 28.27 | 29.10 | 31.20 | 0.00 | - | 1 | 25 | 46.56% |
| MMM230818P00135000 | 2023-05-23 9:33AM EDT | 135.00 | 33.37 | 34.05 | 36.20 | 0.00 | - | 1 | 10 | 51.15% |
| MMM230818P00140000 | 2023-05-18 2:23PM EDT | 140.00 | 41.45 | 39.25 | 41.35 | 0.00 | - | 1 | 1 | 57.28% |
| MMM230818P00145000 | 2023-05-23 11:41AM EDT | 145.00 | 42.50 | 43.75 | 46.20 | 0.00 | - | 1 | 7 | 59.50% |
| MMM230818P00150000 | 2023-05-23 12:48PM EDT | 150.00 | 48.05 | 48.75 | 51.25 | 0.00 | - | - | 0 | 64.01% |
| MMM230818P00155000 | 2023-05-19 10:24AM EDT | 155.00 | 55.00 | 54.25 | 55.95 | 0.00 | - | 1 | 3 | 63.28% |
| MMM230818P00165000 | 2023-01-25 4:22PM EDT | 165.00 | 52.65 | 55.95 | 58.90 | 0.00 | - | - | 0 | 0.00% |
| MMM230818P00185000 | 2023-03-17 1:59PM EDT | 185.00 | 82.36 | 78.80 | 80.95 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230818P00190000 | 2023-03-17 1:59PM EDT | 190.00 | 87.40 | 83.65 | 85.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.