MMM - 3M Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM231020C00055000 | 2023-05-16 11:49AM EDT | 55.00 | 43.37 | 42.25 | 43.50 | 0.00 | - | 1 | 0 | 61.94% |
| MMM231020C00060000 | 2023-04-14 2:23PM EDT | 60.00 | 45.90 | 40.00 | 40.65 | 0.00 | - | - | 1 | 79.22% |
| MMM231020C00065000 | 2023-04-14 2:23PM EDT | 65.00 | 40.95 | 34.80 | 35.70 | 0.00 | - | - | 1 | 68.84% |
| MMM231020C00070000 | 2023-04-14 2:23PM EDT | 70.00 | 36.10 | 29.75 | 31.20 | 0.00 | - | - | 1 | 61.28% |
| MMM231020C00080000 | 2023-05-02 12:51PM EDT | 80.00 | 24.55 | 19.35 | 20.55 | 0.00 | - | 3 | 4 | 44.39% |
| MMM231020C00085000 | 2023-05-26 11:17AM EDT | 85.00 | 15.95 | 15.55 | 16.40 | -2.24 | -12.31% | 2 | 19 | 40.36% |
| MMM231020C00090000 | 2023-05-25 1:54PM EDT | 90.00 | 12.10 | 12.15 | 12.35 | 0.00 | - | 2 | 13 | 35.83% |
| MMM231020C00095000 | 2023-05-25 3:49PM EDT | 95.00 | 9.25 | 8.95 | 9.15 | 0.00 | - | 4 | 31 | 33.69% |
| MMM231020C00100000 | 2023-05-26 2:21PM EDT | 100.00 | 6.31 | 6.30 | 6.45 | -0.24 | -3.66% | 46 | 184 | 31.79% |
| MMM231020C00105000 | 2023-05-26 1:14PM EDT | 105.00 | 4.30 | 4.15 | 4.35 | +0.10 | +2.38% | 12 | 283 | 30.36% |
| MMM231020C00110000 | 2023-05-26 12:23PM EDT | 110.00 | 2.75 | 2.68 | 2.76 | 0.00 | - | 5 | 294 | 29.04% |
| MMM231020C00115000 | 2023-05-26 9:50AM EDT | 115.00 | 1.72 | 1.66 | 1.83 | +0.12 | +7.50% | 30 | 367 | 28.99% |
| MMM231020C00120000 | 2023-05-26 12:42PM EDT | 120.00 | 0.99 | 0.96 | 1.10 | -0.08 | -7.48% | 1 | 238 | 28.32% |
| MMM231020C00125000 | 2023-05-25 12:10PM EDT | 125.00 | 0.58 | 0.47 | 0.73 | 0.00 | - | 3 | 67 | 28.70% |
| MMM231020C00130000 | 2023-05-25 10:10AM EDT | 130.00 | 0.37 | 0.35 | 0.48 | 0.00 | - | 5 | 380 | 29.03% |
| MMM231020C00135000 | 2023-05-23 12:14PM EDT | 135.00 | 0.39 | 0.11 | 0.45 | 0.00 | - | 20 | 31 | 31.42% |
| MMM231020C00140000 | 2023-05-24 3:37PM EDT | 140.00 | 0.30 | 0.07 | 0.35 | 0.00 | - | 10 | 155 | 32.47% |
| MMM231020C00145000 | 2023-05-17 1:29PM EDT | 145.00 | 0.17 | 0.08 | 0.29 | 0.00 | - | 4 | 24 | 33.79% |
| MMM231020C00150000 | 2023-04-14 2:37PM EDT | 150.00 | 0.18 | 0.04 | 0.57 | 0.00 | - | 2 | 3 | 40.70% |
| MMM231020C00155000 | 2023-03-07 2:19PM EDT | 155.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 36.28% |
| MMM231020C00160000 | 2023-04-06 10:18AM EDT | 160.00 | 0.07 | 0.03 | 0.20 | 0.00 | - | 1 | 1 | 37.99% |
| MMM231020C00165000 | 2023-04-26 11:45AM EDT | 165.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | - | 2 | 45.56% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM231020P00050000 | 2023-05-26 3:04PM EDT | 50.00 | 0.15 | 0.08 | 0.29 | -0.05 | -25.00% | 3 | 4 | 51.95% |
| MMM231020P00055000 | 2023-04-24 2:46PM EDT | 55.00 | 0.15 | 0.13 | 0.29 | 0.00 | - | 1 | 28 | 48.78% |
| MMM231020P00060000 | 2023-05-24 11:34AM EDT | 60.00 | 0.37 | 0.32 | 0.79 | 0.00 | - | 3 | 70 | 51.86% |
| MMM231020P00065000 | 2023-05-25 11:01AM EDT | 65.00 | 0.72 | 0.62 | 0.85 | 0.00 | - | 1 | 365 | 45.48% |
| MMM231020P00070000 | 2023-05-26 9:51AM EDT | 70.00 | 1.00 | 1.02 | 1.11 | -0.10 | -9.09% | 1 | 29 | 41.50% |
| MMM231020P00075000 | 2023-05-25 2:34PM EDT | 75.00 | 1.65 | 1.48 | 1.67 | 0.00 | - | 2 | 347 | 39.45% |
| MMM231020P00080000 | 2023-05-26 11:18AM EDT | 80.00 | 2.23 | 2.27 | 2.67 | -0.07 | -3.04% | 3 | 45 | 38.83% |
| MMM231020P00085000 | 2023-05-26 10:44AM EDT | 85.00 | 3.25 | 3.30 | 3.50 | -0.45 | -12.16% | 3 | 129 | 35.46% |
| MMM231020P00090000 | 2023-05-26 9:31AM EDT | 90.00 | 4.75 | 4.65 | 4.80 | -0.20 | -4.04% | 1 | 206 | 33.08% |
| MMM231020P00095000 | 2023-05-26 10:17AM EDT | 95.00 | 6.50 | 6.45 | 6.60 | -0.50 | -7.14% | 2 | 1,051 | 31.16% |
| MMM231020P00100000 | 2023-05-26 3:33PM EDT | 100.00 | 8.90 | 8.80 | 8.95 | -0.10 | -1.11% | 2 | 280 | 29.51% |
| MMM231020P00105000 | 2023-05-25 12:59PM EDT | 105.00 | 12.20 | 11.65 | 11.85 | 0.00 | - | 6 | 148 | 27.95% |
| MMM231020P00110000 | 2023-05-26 1:29PM EDT | 110.00 | 15.25 | 14.95 | 15.85 | -0.80 | -4.98% | 6 | 58 | 29.21% |
| MMM231020P00115000 | 2023-05-24 3:33PM EDT | 115.00 | 18.50 | 18.45 | 19.95 | 0.00 | - | 9 | 106 | 29.37% |
| MMM231020P00120000 | 2023-05-25 10:13AM EDT | 120.00 | 24.05 | 22.90 | 24.55 | 0.00 | - | 1 | 18 | 31.09% |
| MMM231020P00125000 | 2023-05-24 12:23PM EDT | 125.00 | 27.51 | 27.60 | 28.95 | 0.00 | - | 2 | 75 | 30.21% |
| MMM231020P00130000 | 2023-05-25 1:30PM EDT | 130.00 | 33.20 | 32.40 | 33.90 | 0.00 | - | 1 | 1 | 33.01% |
| MMM231020P00150000 | 2023-05-22 2:46PM EDT | 150.00 | 48.16 | 52.40 | 54.20 | +48.16 | - | - | 0 | 47.27% |
| MMM231020P00155000 | 2023-05-23 11:22AM EDT | 155.00 | 52.70 | 57.40 | 59.05 | +52.70 | - | - | 2 | 48.24% |
© 2023 Yahoo. All rights reserved.