MMM - 3M Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM231117C00055000 | 2023-05-16 11:54AM EDT | 55.00 | 43.44 | 44.65 | 46.50 | 0.00 | - | 3 | 2 | 56.89% |
| MMM231117C00060000 | 2023-05-26 11:44AM EDT | 60.00 | 38.00 | 39.70 | 41.90 | 0.00 | - | 1 | 0 | 53.15% |
| MMM231117C00070000 | 2023-05-31 1:07PM EDT | 70.00 | 25.85 | 30.20 | 32.40 | 0.00 | - | - | 2 | 53.88% |
| MMM231117C00075000 | 2023-06-06 12:39PM EDT | 75.00 | 26.00 | 25.75 | 27.85 | 0.00 | - | 2 | 622 | 49.27% |
| MMM231117C00080000 | 2023-06-09 12:01PM EDT | 80.00 | 22.90 | 21.45 | 23.25 | +5.50 | +31.61% | 16 | 99 | 44.01% |
| MMM231117C00085000 | 2023-06-07 11:46AM EDT | 85.00 | 18.40 | 17.35 | 18.20 | 0.00 | - | 1 | 95 | 36.16% |
| MMM231117C00090000 | 2023-06-09 12:13PM EDT | 90.00 | 14.15 | 13.55 | 15.05 | +2.85 | +25.22% | 6 | 43 | 36.96% |
| MMM231117C00095000 | 2023-06-09 11:36AM EDT | 95.00 | 11.05 | 10.10 | 11.45 | -0.15 | -1.34% | 5 | 32 | 34.09% |
| MMM231117C00100000 | 2023-06-09 1:41PM EDT | 100.00 | 7.73 | 7.30 | 8.50 | -0.67 | -7.98% | 63 | 231 | 32.34% |
| MMM231117C00105000 | 2023-06-09 2:20PM EDT | 105.00 | 5.18 | 4.75 | 5.45 | -0.24 | -4.43% | 32 | 329 | 28.53% |
| MMM231117C00110000 | 2023-06-09 3:44PM EDT | 110.00 | 3.40 | 2.98 | 3.95 | -0.50 | -12.82% | 3 | 2,675 | 28.86% |
| MMM231117C00115000 | 2023-06-08 1:33PM EDT | 115.00 | 2.47 | 1.82 | 2.20 | 0.00 | - | 65 | 460 | 26.18% |
| MMM231117C00120000 | 2023-06-09 2:53PM EDT | 120.00 | 1.38 | 0.93 | 2.19 | -0.15 | -9.80% | 3 | 393 | 30.45% |
| MMM231117C00125000 | 2023-06-05 2:46PM EDT | 125.00 | 0.87 | 0.62 | 1.00 | 0.00 | - | 3 | 468 | 26.92% |
| MMM231117C00130000 | 2023-06-08 1:33PM EDT | 130.00 | 0.57 | 0.24 | 0.86 | 0.00 | - | 66 | 248 | 28.98% |
| MMM231117C00135000 | 2023-06-02 11:29AM EDT | 135.00 | 0.44 | 0.11 | 0.80 | 0.00 | - | 1 | 139 | 31.37% |
| MMM231117C00140000 | 2023-06-02 2:02PM EDT | 140.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 10 | 82 | 35.94% |
| MMM231117C00145000 | 2023-06-08 2:02PM EDT | 145.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 6 | 213 | 29.35% |
| MMM231117C00150000 | 2023-06-07 12:51PM EDT | 150.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 10 | 51 | 29.88% |
| MMM231117C00155000 | 2023-06-02 12:18PM EDT | 155.00 | 0.90 | 0.00 | 0.90 | 0.00 | - | 1 | 7 | 42.52% |
| MMM231117C00160000 | 2023-05-22 11:20AM EDT | 160.00 | 0.06 | 0.05 | 2.22 | 0.00 | - | 1 | 4 | 55.65% |
| MMM231117C00165000 | 2023-05-16 11:34AM EDT | 165.00 | 0.04 | 0.00 | 2.20 | 0.00 | - | 10 | 12 | 57.92% |
| MMM231117C00170000 | 2023-02-06 11:02AM EDT | 170.00 | 0.28 | 0.00 | 0.47 | 0.00 | - | 2 | 3 | 43.31% |
| MMM231117C00175000 | 2023-05-23 9:36AM EDT | 175.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 52.08% |
| MMM231117C00180000 | 2023-02-02 3:44PM EDT | 180.00 | 0.17 | 0.00 | 0.48 | 0.00 | - | 2 | 3 | 47.07% |
| MMM231117C00185000 | 2023-01-23 3:18PM EDT | 185.00 | 0.25 | 0.00 | 0.32 | 0.00 | - | 1 | 3 | 45.70% |
| MMM231117C00190000 | 2023-01-19 3:37PM EDT | 190.00 | 0.28 | 0.00 | 0.28 | 0.00 | - | 2 | 3 | 46.34% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM231117P00050000 | 2023-06-06 9:51AM EDT | 50.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 171 | 196 | 50.88% |
| MMM231117P00055000 | 2023-05-31 12:49PM EDT | 55.00 | 0.59 | 0.00 | 2.36 | 0.00 | - | 124 | 124 | 64.75% |
| MMM231117P00060000 | 2023-06-02 3:49PM EDT | 60.00 | 0.48 | 0.05 | 0.85 | 0.00 | - | 1 | 177 | 52.47% |
| MMM231117P00065000 | 2023-06-06 1:13PM EDT | 65.00 | 0.74 | 0.40 | 0.87 | 0.00 | - | 2 | 288 | 45.85% |
| MMM231117P00070000 | 2023-06-09 1:13PM EDT | 70.00 | 0.70 | 0.67 | 1.17 | -0.16 | -18.60% | 11 | 175 | 42.59% |
| MMM231117P00075000 | 2023-06-09 1:30PM EDT | 75.00 | 1.27 | 0.73 | 1.99 | +0.05 | +4.10% | 2 | 2,211 | 42.70% |
| MMM231117P00080000 | 2023-06-09 12:13PM EDT | 80.00 | 1.70 | 1.50 | 2.41 | -0.04 | -2.30% | 3 | 557 | 38.45% |
| MMM231117P00085000 | 2023-06-08 3:22PM EDT | 85.00 | 2.57 | 2.27 | 3.10 | 0.00 | - | 1 | 410 | 35.13% |
| MMM231117P00090000 | 2023-06-09 11:36AM EDT | 90.00 | 3.70 | 3.45 | 4.10 | 0.00 | - | 10 | 1,415 | 32.32% |
| MMM231117P00095000 | 2023-06-09 3:52PM EDT | 95.00 | 5.30 | 4.85 | 5.75 | +0.10 | +1.92% | 6 | 1,208 | 30.90% |
| MMM231117P00100000 | 2023-06-09 11:33AM EDT | 100.00 | 7.10 | 6.75 | 8.70 | -0.18 | -2.47% | 3 | 1,807 | 32.73% |
| MMM231117P00105000 | 2023-06-07 3:15PM EDT | 105.00 | 10.00 | 9.20 | 11.80 | 0.00 | - | 22 | 601 | 33.32% |
| MMM231117P00110000 | 2023-06-07 3:16PM EDT | 110.00 | 12.79 | 12.15 | 14.10 | 0.00 | - | 2 | 605 | 29.08% |
| MMM231117P00115000 | 2023-06-07 3:16PM EDT | 115.00 | 16.50 | 15.80 | 17.75 | 0.00 | - | 2 | 204 | 28.36% |
| MMM231117P00120000 | 2023-06-07 3:19PM EDT | 120.00 | 20.44 | 19.65 | 22.45 | 0.00 | - | 2 | 93 | 31.30% |
| MMM231117P00125000 | 2023-06-08 10:12AM EDT | 125.00 | 25.20 | 24.55 | 26.85 | 0.00 | - | 2 | 88 | 31.89% |
| MMM231117P00130000 | 2023-06-07 3:16PM EDT | 130.00 | 29.84 | 29.10 | 31.30 | 0.00 | - | 4 | 164 | 31.69% |
| MMM231117P00135000 | 2023-06-07 3:15PM EDT | 135.00 | 34.68 | 34.25 | 36.25 | 0.00 | - | 20 | 14 | 34.39% |
| MMM231117P00150000 | 2023-05-30 3:39PM EDT | 150.00 | 54.10 | 49.20 | 50.95 | 0.00 | - | 1 | 1 | 39.72% |
| MMM231117P00175000 | 2023-03-06 11:34AM EDT | 175.00 | 63.55 | 72.10 | 73.95 | 0.00 | - | - | 0 | 0.00% |
| MMM231117P00185000 | 2023-03-20 3:08PM EDT | 185.00 | 80.98 | 78.45 | 80.65 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.