MMM - 3M Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM231117C000550002023-05-16 11:54AM EDT55.0043.4444.6546.500.00-3256.89%
MMM231117C000600002023-05-26 11:44AM EDT60.0038.0039.7041.900.00-1053.15%
MMM231117C000700002023-05-31 1:07PM EDT70.0025.8530.2032.400.00--253.88%
MMM231117C000750002023-06-06 12:39PM EDT75.0026.0025.7527.850.00-262249.27%
MMM231117C000800002023-06-09 12:01PM EDT80.0022.9021.4523.25+5.50+31.61%169944.01%
MMM231117C000850002023-06-07 11:46AM EDT85.0018.4017.3518.200.00-19536.16%
MMM231117C000900002023-06-09 12:13PM EDT90.0014.1513.5515.05+2.85+25.22%64336.96%
MMM231117C000950002023-06-09 11:36AM EDT95.0011.0510.1011.45-0.15-1.34%53234.09%
MMM231117C001000002023-06-09 1:41PM EDT100.007.737.308.50-0.67-7.98%6323132.34%
MMM231117C001050002023-06-09 2:20PM EDT105.005.184.755.45-0.24-4.43%3232928.53%
MMM231117C001100002023-06-09 3:44PM EDT110.003.402.983.95-0.50-12.82%32,67528.86%
MMM231117C001150002023-06-08 1:33PM EDT115.002.471.822.200.00-6546026.18%
MMM231117C001200002023-06-09 2:53PM EDT120.001.380.932.19-0.15-9.80%339330.45%
MMM231117C001250002023-06-05 2:46PM EDT125.000.870.621.000.00-346826.92%
MMM231117C001300002023-06-08 1:33PM EDT130.000.570.240.860.00-6624828.98%
MMM231117C001350002023-06-02 11:29AM EDT135.000.440.110.800.00-113931.37%
MMM231117C001400002023-06-02 2:02PM EDT140.000.300.001.000.00-108235.94%
MMM231117C001450002023-06-08 2:02PM EDT145.000.200.100.250.00-621329.35%
MMM231117C001500002023-06-07 12:51PM EDT150.000.170.000.180.00-105129.88%
MMM231117C001550002023-06-02 12:18PM EDT155.000.900.000.900.00-1742.52%
MMM231117C001600002023-05-22 11:20AM EDT160.000.060.052.220.00-1455.65%
MMM231117C001650002023-05-16 11:34AM EDT165.000.040.002.200.00-101257.92%
MMM231117C001700002023-02-06 11:02AM EDT170.000.280.000.470.00-2343.31%
MMM231117C001750002023-05-23 9:36AM EDT175.000.090.001.000.00-1452.08%
MMM231117C001800002023-02-02 3:44PM EDT180.000.170.000.480.00-2347.07%
MMM231117C001850002023-01-23 3:18PM EDT185.000.250.000.320.00-1345.70%
MMM231117C001900002023-01-19 3:37PM EDT190.000.280.000.280.00-2346.34%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM231117P000500002023-06-06 9:51AM EDT50.000.250.000.350.00-17119650.88%
MMM231117P000550002023-05-31 12:49PM EDT55.000.590.002.360.00-12412464.75%
MMM231117P000600002023-06-02 3:49PM EDT60.000.480.050.850.00-117752.47%
MMM231117P000650002023-06-06 1:13PM EDT65.000.740.400.870.00-228845.85%
MMM231117P000700002023-06-09 1:13PM EDT70.000.700.671.17-0.16-18.60%1117542.59%
MMM231117P000750002023-06-09 1:30PM EDT75.001.270.731.99+0.05+4.10%22,21142.70%
MMM231117P000800002023-06-09 12:13PM EDT80.001.701.502.41-0.04-2.30%355738.45%
MMM231117P000850002023-06-08 3:22PM EDT85.002.572.273.100.00-141035.13%
MMM231117P000900002023-06-09 11:36AM EDT90.003.703.454.100.00-101,41532.32%
MMM231117P000950002023-06-09 3:52PM EDT95.005.304.855.75+0.10+1.92%61,20830.90%
MMM231117P001000002023-06-09 11:33AM EDT100.007.106.758.70-0.18-2.47%31,80732.73%
MMM231117P001050002023-06-07 3:15PM EDT105.0010.009.2011.800.00-2260133.32%
MMM231117P001100002023-06-07 3:16PM EDT110.0012.7912.1514.100.00-260529.08%
MMM231117P001150002023-06-07 3:16PM EDT115.0016.5015.8017.750.00-220428.36%
MMM231117P001200002023-06-07 3:19PM EDT120.0020.4419.6522.450.00-29331.30%
MMM231117P001250002023-06-08 10:12AM EDT125.0025.2024.5526.850.00-28831.89%
MMM231117P001300002023-06-07 3:16PM EDT130.0029.8429.1031.300.00-416431.69%
MMM231117P001350002023-06-07 3:15PM EDT135.0034.6834.2536.250.00-201434.39%
MMM231117P001500002023-05-30 3:39PM EDT150.0054.1049.2050.950.00-1139.72%
MMM231117P001750002023-03-06 11:34AM EDT175.0063.5572.1073.950.00--00.00%
MMM231117P001850002023-03-20 3:08PM EDT185.0080.9878.4580.650.00--10.00%