MMM - 3M Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230915C00055000 | 2023-05-17 2:43PM EDT | 55.00 | 45.00 | 43.40 | 47.10 | 0.00 | - | 5 | 2 | 64.06% |
| MMM230915C00060000 | 2023-06-05 10:56AM EDT | 60.00 | 40.25 | 38.50 | 42.30 | 0.00 | - | 1 | 1 | 59.86% |
| MMM230915C00070000 | 2023-03-15 1:56PM EDT | 70.00 | 33.30 | 35.40 | 36.05 | 0.00 | - | - | 2 | 97.01% |
| MMM230915C00075000 | 2023-06-01 1:43PM EDT | 75.00 | 21.20 | 24.05 | 27.80 | 0.00 | - | 2 | 13 | 62.74% |
| MMM230915C00080000 | 2023-06-01 12:25PM EDT | 80.00 | 17.10 | 19.40 | 23.00 | 0.00 | - | 2 | 44 | 54.57% |
| MMM230915C00085000 | 2023-06-06 12:17PM EDT | 85.00 | 17.20 | 14.95 | 18.30 | 0.00 | - | 1 | 1,710 | 47.01% |
| MMM230915C00090000 | 2023-06-02 3:59PM EDT | 90.00 | 15.60 | 10.55 | 14.15 | 0.00 | - | 5 | 221 | 42.27% |
| MMM230915C00095000 | 2023-06-09 3:24PM EDT | 95.00 | 8.82 | 8.75 | 9.40 | -1.38 | -13.53% | 1 | 412 | 33.13% |
| MMM230915C00100000 | 2023-06-09 3:46PM EDT | 100.00 | 5.82 | 5.85 | 6.05 | -0.73 | -11.15% | 10 | 1,278 | 29.54% |
| MMM230915C00105000 | 2023-06-09 3:58PM EDT | 105.00 | 3.50 | 3.45 | 3.55 | -0.60 | -14.63% | 29 | 728 | 27.14% |
| MMM230915C00110000 | 2023-06-09 1:52PM EDT | 110.00 | 1.90 | 1.94 | 2.08 | -0.58 | -23.39% | 107 | 3,658 | 26.67% |
| MMM230915C00115000 | 2023-06-09 11:40AM EDT | 115.00 | 1.16 | 0.55 | 1.38 | -0.27 | -18.88% | 2 | 2,334 | 28.08% |
| MMM230915C00120000 | 2023-06-08 3:24PM EDT | 120.00 | 0.59 | 0.40 | 1.59 | 0.00 | - | 36 | 1,120 | 34.80% |
| MMM230915C00125000 | 2023-06-08 11:02AM EDT | 125.00 | 0.30 | 0.35 | 1.00 | 0.00 | - | 1 | 219 | 34.50% |
| MMM230915C00130000 | 2023-06-06 12:41PM EDT | 130.00 | 0.33 | 0.09 | 0.78 | 0.00 | - | 25 | 211 | 36.26% |
| MMM230915C00135000 | 2023-06-06 10:16AM EDT | 135.00 | 0.07 | 0.00 | 2.27 | 0.00 | - | 5 | 279 | 53.60% |
| MMM230915C00140000 | 2023-05-25 9:30AM EDT | 140.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 4 | 185 | 40.28% |
| MMM230915C00145000 | 2023-04-10 10:40AM EDT | 145.00 | 0.15 | 0.06 | 0.56 | 0.00 | - | 30 | 36 | 43.60% |
| MMM230915C00150000 | 2023-06-01 12:24PM EDT | 150.00 | 0.01 | 0.01 | 0.60 | 0.00 | - | 13 | 38 | 47.24% |
| MMM230915C00155000 | 2023-04-26 12:29PM EDT | 155.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 120 | 77 | 42.09% |
| MMM230915C00160000 | 2023-04-26 12:33PM EDT | 160.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 60 | 27 | 44.19% |
| MMM230915C00165000 | 2023-02-23 11:39AM EDT | 165.00 | 0.10 | 0.01 | 0.47 | 0.00 | - | 5 | 9 | 53.08% |
| MMM230915C00170000 | 2023-03-01 12:06PM EDT | 170.00 | 0.09 | 0.00 | 0.57 | 0.00 | - | 4 | 1 | 51.07% |
| MMM230915C00175000 | 2023-04-26 1:11PM EDT | 175.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 49.81% |
| MMM230915C00185000 | 2023-01-12 2:47PM EDT | 185.00 | 0.40 | 0.00 | 0.31 | 0.00 | - | - | 0 | 52.78% |
| MMM230915C00190000 | 2023-01-11 4:24PM EDT | 190.00 | 0.32 | 0.00 | 0.31 | 0.00 | - | - | 1 | 54.69% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230915P00050000 | 2023-05-26 3:04PM EDT | 50.00 | 0.13 | 0.00 | 0.38 | 0.00 | - | 3 | 3 | 66.02% |
| MMM230915P00055000 | 2023-06-05 11:03AM EDT | 55.00 | 0.17 | 0.01 | 0.21 | 0.00 | - | 1 | 169 | 53.22% |
| MMM230915P00060000 | 2023-05-30 3:35PM EDT | 60.00 | 0.36 | 0.00 | 0.97 | 0.00 | - | 2 | 90 | 59.52% |
| MMM230915P00065000 | 2023-06-07 3:58PM EDT | 65.00 | 0.30 | 0.20 | 1.40 | 0.00 | - | 3 | 460 | 57.59% |
| MMM230915P00070000 | 2023-06-09 12:13PM EDT | 70.00 | 0.40 | 0.40 | 0.75 | -0.15 | -27.27% | 1 | 219 | 48.63% |
| MMM230915P00075000 | 2023-06-07 11:16AM EDT | 75.00 | 0.80 | 0.40 | 0.83 | 0.00 | - | 5 | 565 | 42.09% |
| MMM230915P00080000 | 2023-06-09 12:43PM EDT | 80.00 | 1.25 | 0.70 | 1.35 | +0.22 | +21.36% | 6 | 436 | 40.11% |
| MMM230915P00085000 | 2023-06-09 2:28PM EDT | 85.00 | 1.90 | 1.40 | 1.77 | +0.29 | +18.01% | 101 | 608 | 35.52% |
| MMM230915P00090000 | 2023-06-09 2:45PM EDT | 90.00 | 2.68 | 2.52 | 2.68 | +0.25 | +10.29% | 25 | 1,219 | 32.98% |
| MMM230915P00095000 | 2023-06-09 2:19PM EDT | 95.00 | 4.29 | 3.85 | 4.05 | +0.24 | +5.93% | 25 | 1,492 | 30.79% |
| MMM230915P00100000 | 2023-06-09 1:23PM EDT | 100.00 | 6.41 | 5.75 | 5.90 | +0.76 | +13.45% | 17 | 1,303 | 28.35% |
| MMM230915P00105000 | 2023-06-09 12:21PM EDT | 105.00 | 8.58 | 8.25 | 8.70 | +0.58 | +7.25% | 14 | 960 | 27.41% |
| MMM230915P00110000 | 2023-06-06 3:25PM EDT | 110.00 | 13.76 | 10.60 | 14.00 | 0.00 | - | 7 | 756 | 36.74% |
| MMM230915P00115000 | 2023-06-08 2:09PM EDT | 115.00 | 15.50 | 14.55 | 18.40 | 0.00 | - | 1 | 234 | 40.14% |
| MMM230915P00120000 | 2023-06-02 3:27PM EDT | 120.00 | 18.55 | 19.50 | 22.95 | 0.00 | - | 7 | 65 | 43.29% |
| MMM230915P00125000 | 2023-05-22 9:30AM EDT | 125.00 | 26.34 | 23.85 | 27.50 | 0.00 | - | 1 | 14 | 45.53% |
| MMM230915P00130000 | 2023-05-23 10:51AM EDT | 130.00 | 27.45 | 28.80 | 32.50 | 0.00 | - | 3 | 39 | 50.23% |
| MMM230915P00135000 | 2023-04-26 2:45PM EDT | 135.00 | 33.29 | 37.15 | 39.40 | 0.00 | - | 11 | 0 | 60.06% |
| MMM230915P00140000 | 2023-04-17 1:54PM EDT | 140.00 | 34.80 | 40.65 | 41.95 | 0.00 | - | 1 | 2 | 54.27% |
| MMM230915P00145000 | 2023-05-24 9:30AM EDT | 145.00 | 44.75 | 43.70 | 47.15 | 0.00 | - | - | 2 | 59.69% |
| MMM230915P00150000 | 2023-05-12 11:02AM EDT | 150.00 | 51.40 | 48.70 | 52.15 | 0.00 | - | - | 1 | 63.26% |
| MMM230915P00155000 | 2023-05-26 10:07AM EDT | 155.00 | 58.41 | 53.70 | 57.15 | 0.00 | - | 1 | 9 | 66.64% |
| MMM230915P00160000 | 2023-02-21 11:24AM EDT | 160.00 | 49.65 | 56.80 | 58.25 | 0.00 | - | 1 | 1 | 0.00% |
| MMM230915P00180000 | 2023-05-31 3:26PM EDT | 180.00 | 86.22 | 78.50 | 82.15 | 0.00 | - | 3 | 3 | 53.71% |
| MMM230915P00190000 | 2023-03-20 3:12PM EDT | 190.00 | 86.03 | 83.45 | 85.40 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.