3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM231215C00050000 | 2023-11-15 3:49PM EST | 50.00 | 46.80 | 52.85 | 54.30 | 0.00 | - | 5 | 0 | 194.53% |
| MMM231215C00055000 | 2023-11-15 3:50PM EST | 55.00 | 41.80 | 47.80 | 49.10 | 0.00 | - | 2 | 0 | 126.56% |
| MMM231215C00060000 | 2023-11-15 3:50PM EST | 60.00 | 36.80 | 43.00 | 44.30 | 0.00 | - | 4 | 0 | 160.55% |
| MMM231215C00065000 | 2023-11-21 9:41AM EST | 65.00 | 29.05 | 38.05 | 39.20 | 0.00 | - | 1 | 1 | 136.72% |
| MMM231215C00070000 | 2023-11-15 3:37PM EST | 70.00 | 27.15 | 32.85 | 34.30 | 0.00 | - | 846 | 0 | 111.72% |
| MMM231215C00075000 | 2023-11-27 10:00AM EST | 75.00 | 21.70 | 28.00 | 29.50 | 0.00 | - | 1 | 1 | 109.38% |
| MMM231215C00076000 | 2023-11-27 9:58AM EST | 76.00 | 20.75 | 27.05 | 28.15 | 0.00 | - | - | 1 | 93.55% |
| MMM231215C00077000 | 2023-11-29 2:32PM EST | 77.00 | 21.75 | 25.60 | 27.25 | 0.00 | - | - | 3 | 126.56% |
| MMM231215C00078000 | 2023-11-29 11:50AM EST | 78.00 | 20.70 | 25.05 | 26.20 | 0.00 | - | - | 2 | 89.06% |
| MMM231215C00079000 | 2023-11-29 10:25AM EST | 79.00 | 19.55 | 24.10 | 25.15 | 0.00 | - | - | 2 | 85.55% |
| MMM231215C00080000 | 2023-11-30 11:01AM EST | 80.00 | 23.75 | 23.10 | 24.10 | +3.75 | +18.75% | 2 | 25 | 80.08% |
| MMM231215C00081000 | 2023-12-04 2:24PM EST | 81.00 | 22.60 | 22.10 | 23.05 | +4.50 | +24.86% | 3 | 1 | 74.61% |
| MMM231215C00082000 | 2023-11-30 11:12AM EST | 82.00 | 18.15 | 21.15 | 22.15 | 0.00 | - | - | 2 | 77.34% |
| MMM231215C00083000 | 2023-11-30 12:19PM EST | 83.00 | 16.40 | 20.05 | 21.25 | 0.00 | - | - | 2 | 74.02% |
| MMM231215C00085000 | 2023-12-04 2:42PM EST | 85.00 | 18.70 | 18.00 | 19.15 | +4.70 | +33.57% | 2 | 19 | 61.91% |
| MMM231215C00086000 | 2023-11-29 9:44AM EST | 86.00 | 13.15 | 17.10 | 18.45 | 0.00 | - | - | 1 | 70.70% |
| MMM231215C00087000 | 2023-11-20 10:12AM EST | 87.00 | 8.65 | 16.05 | 17.15 | 0.00 | - | - | 5 | 57.52% |
| MMM231215C00090000 | 2023-12-04 11:23AM EST | 90.00 | 12.92 | 13.15 | 14.05 | +3.52 | +37.45% | 3 | 151 | 66.26% |
| MMM231215C00091000 | 2023-11-27 10:16AM EST | 91.00 | 6.24 | 12.00 | 13.15 | 0.00 | - | 1 | 0 | 65.28% |
| MMM231215C00092000 | 2023-11-22 9:45AM EST | 92.00 | 4.19 | 11.15 | 12.15 | 0.00 | - | - | 3 | 61.28% |
| MMM231215C00093000 | 2023-12-04 12:11PM EST | 93.00 | 9.80 | 10.10 | 11.20 | +3.35 | +51.94% | 1 | 4 | 58.59% |
| MMM231215C00094000 | 2023-11-27 9:50AM EST | 94.00 | 3.50 | 9.20 | 10.30 | 0.00 | - | 3 | 17 | 56.89% |
| MMM231215C00095000 | 2023-12-04 3:42PM EST | 95.00 | 8.83 | 8.40 | 9.10 | +3.60 | +68.83% | 47 | 3,375 | 48.00% |
| MMM231215C00096000 | 2023-12-04 1:19PM EST | 96.00 | 7.25 | 7.25 | 8.20 | +3.00 | +70.59% | 26 | 339 | 46.24% |
| MMM231215C00097000 | 2023-12-04 1:56PM EST | 97.00 | 6.52 | 6.30 | 7.20 | +2.97 | +83.66% | 13 | 239 | 42.04% |
| MMM231215C00098000 | 2023-12-04 3:28PM EST | 98.00 | 5.90 | 5.45 | 6.20 | +2.92 | +97.99% | 40 | 252 | 37.74% |
| MMM231215C00099000 | 2023-12-04 3:43PM EST | 99.00 | 4.75 | 4.85 | 5.00 | +2.59 | +119.91% | 145 | 344 | 29.44% |
| MMM231215C00100000 | 2023-12-04 3:57PM EST | 100.00 | 4.04 | 3.95 | 4.15 | +2.48 | +158.97% | 389 | 2,641 | 27.98% |
| MMM231215C00101000 | 2023-12-04 3:01PM EST | 101.00 | 3.35 | 3.15 | 3.40 | +2.27 | +210.19% | 112 | 245 | 27.42% |
| MMM231215C00102000 | 2023-12-04 3:48PM EST | 102.00 | 2.69 | 2.47 | 2.71 | +1.95 | +263.51% | 77 | 94 | 26.76% |
| MMM231215C00103000 | 2023-12-04 3:41PM EST | 103.00 | 2.04 | 1.83 | 2.01 | +1.55 | +316.33% | 398 | 126 | 24.93% |
| MMM231215C00104000 | 2023-12-04 3:58PM EST | 104.00 | 1.43 | 1.36 | 1.47 | +1.12 | +361.29% | 112 | 101 | 24.17% |
| MMM231215C00105000 | 2023-12-04 3:52PM EST | 105.00 | 1.06 | 0.96 | 1.04 | +0.85 | +404.76% | 580 | 2,078 | 23.66% |
| MMM231215C00106000 | 2023-12-04 3:46PM EST | 106.00 | 0.68 | 0.66 | 0.71 | +0.55 | +423.08% | 189 | 77 | 23.32% |
| MMM231215C00107000 | 2023-12-04 3:53PM EST | 107.00 | 0.52 | 0.41 | 0.49 | +0.41 | +372.73% | 59 | 1 | 23.49% |
| MMM231215C00109000 | 2023-12-04 2:56PM EST | 109.00 | 0.22 | 0.19 | 0.23 | +0.06 | +37.50% | 13 | 11 | 24.27% |
| MMM231215C00110000 | 2023-12-04 3:50PM EST | 110.00 | 0.15 | 0.12 | 0.16 | +0.10 | +200.00% | 77 | 758 | 24.90% |
| MMM231215C00115000 | 2023-12-04 3:13PM EST | 115.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 977 | 34.47% |
| MMM231215C00120000 | 2023-11-09 10:59AM EST | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 203 | 40.63% |
| MMM231215C00125000 | 2023-11-17 11:27AM EST | 125.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 3 | 68 | 60.25% |
| MMM231215C00130000 | 2023-11-29 3:33PM EST | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 39 | 52.34% |
| MMM231215C00135000 | 2023-10-31 12:06PM EST | 135.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 70.31% |
| MMM231215C00140000 | 2023-12-04 2:54PM EST | 140.00 | 0.01 | 0.00 | 0.75 | -0.01 | -50.00% | 1 | 33 | 101.76% |
| MMM231215C00150000 | 2023-10-06 10:36AM EST | 150.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 2 | 2 | 112.11% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM231215P00050000 | 2023-10-09 11:15AM EST | 50.00 | 0.01 | 0.00 | 1.13 | 0.00 | - | 960 | 973 | 247.46% |
| MMM231215P00055000 | 2023-10-24 11:23AM EST | 55.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 202.34% |
| MMM231215P00060000 | 2023-11-03 11:03AM EST | 60.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 129.69% |
| MMM231215P00065000 | 2023-11-16 9:31AM EST | 65.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 113.67% |
| MMM231215P00070000 | 2023-12-04 3:43PM EST | 70.00 | 0.05 | 0.00 | 0.05 | -0.32 | -86.49% | 1 | 413 | 89.06% |
| MMM231215P00075000 | 2023-12-04 1:16PM EST | 75.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 16 | 693 | 87.89% |
| MMM231215P00080000 | 2023-12-04 11:58AM EST | 80.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 944 | 57.81% |
| MMM231215P00081000 | 2023-11-28 2:25PM EST | 81.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | - | 10 | 70.51% |
| MMM231215P00082000 | 2023-11-28 2:27PM EST | 82.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 61.33% |
| MMM231215P00083000 | 2023-11-29 12:16PM EST | 83.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 57 | 64.84% |
| MMM231215P00084000 | 2023-11-28 2:23PM EST | 84.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 55.66% |
| MMM231215P00085000 | 2023-12-04 10:36AM EST | 85.00 | 0.03 | 0.00 | 0.09 | -0.02 | -40.00% | 14 | 981 | 51.95% |
| MMM231215P00086000 | 2023-11-24 10:36AM EST | 86.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 35 | 57.23% |
| MMM231215P00087000 | 2023-11-22 3:44PM EST | 87.00 | 0.14 | 0.01 | 0.18 | 0.00 | - | - | 3 | 52.34% |
| MMM231215P00088000 | 2023-11-27 3:37PM EST | 88.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 3 | 36 | 54.10% |
| MMM231215P00089000 | 2023-12-04 11:13AM EST | 89.00 | 0.02 | 0.01 | 0.04 | -0.10 | -83.33% | 10 | 11 | 40.63% |
| MMM231215P00090000 | 2023-12-04 2:50PM EST | 90.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 82 | 2,190 | 37.89% |
| MMM231215P00091000 | 2023-12-04 11:27AM EST | 91.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 22 | 87 | 35.35% |
| MMM231215P00092000 | 2023-12-04 3:44PM EST | 92.00 | 0.02 | 0.01 | 0.04 | -0.09 | -81.82% | 1 | 147 | 32.81% |
| MMM231215P00093000 | 2023-12-04 3:28PM EST | 93.00 | 0.04 | 0.01 | 0.04 | -0.08 | -66.67% | 2 | 79 | 30.08% |
| MMM231215P00094000 | 2023-12-04 11:27AM EST | 94.00 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 28 | 202 | 28.52% |
| MMM231215P00095000 | 2023-12-04 2:42PM EST | 95.00 | 0.07 | 0.06 | 0.07 | -0.20 | -74.07% | 222 | 1,874 | 27.44% |
| MMM231215P00096000 | 2023-12-04 2:57PM EST | 96.00 | 0.10 | 0.04 | 0.10 | -0.27 | -72.97% | 52 | 202 | 26.47% |
| MMM231215P00097000 | 2023-12-04 1:13PM EST | 97.00 | 0.16 | 0.10 | 0.15 | -0.40 | -71.43% | 39 | 298 | 25.68% |
| MMM231215P00098000 | 2023-12-04 3:45PM EST | 98.00 | 0.20 | 0.15 | 0.22 | -0.63 | -75.90% | 75 | 266 | 24.90% |
| MMM231215P00099000 | 2023-12-04 1:57PM EST | 99.00 | 0.28 | 0.25 | 0.32 | -0.95 | -77.24% | 105 | 216 | 24.07% |
| MMM231215P00100000 | 2023-12-04 3:51PM EST | 100.00 | 0.36 | 0.38 | 0.46 | -1.23 | -77.36% | 971 | 1,317 | 23.24% |
| MMM231215P00101000 | 2023-12-04 3:44PM EST | 101.00 | 0.67 | 0.57 | 0.66 | -1.48 | -68.84% | 19 | 4 | 22.49% |
| MMM231215P00102000 | 2023-12-04 3:19PM EST | 102.00 | 0.88 | 0.83 | 0.94 | -1.70 | -65.89% | 87 | 15 | 21.88% |
| MMM231215P00103000 | 2023-12-04 3:58PM EST | 103.00 | 1.22 | 1.23 | 1.37 | -3.58 | -74.58% | 216 | 2 | 22.12% |
| MMM231215P00105000 | 2023-12-04 3:03PM EST | 105.00 | 2.31 | 2.30 | 2.47 | -3.05 | -56.90% | 10 | 177 | 21.73% |
| MMM231215P00110000 | 2023-11-27 3:38PM EST | 110.00 | 12.55 | 6.00 | 7.15 | 0.00 | - | 2 | 0 | 36.38% |
| MMM231215P00115000 | 2023-11-29 9:59AM EST | 115.00 | 16.30 | 10.85 | 12.10 | 0.00 | - | 2 | 2 | 50.88% |
| MMM231215P00120000 | 2023-11-21 2:21PM EST | 120.00 | 26.20 | 15.85 | 17.10 | 0.00 | - | 14 | 0 | 64.65% |
| MMM231215P00125000 | 2023-11-21 3:38PM EST | 125.00 | 31.00 | 21.05 | 22.10 | 0.00 | - | 4 | 0 | 77.15% |
| MMM231215P00130000 | 2023-11-21 3:38PM EST | 130.00 | 36.01 | 26.00 | 27.10 | 0.00 | - | 4 | 0 | 88.67% |
| MMM231215P00135000 | 2023-10-25 10:26AM EST | 135.00 | 46.15 | 39.35 | 39.60 | 0.00 | - | 2 | 0 | 243.34% |
| MMM231215P00140000 | 2023-10-20 11:23AM EST | 140.00 | 53.70 | 43.80 | 45.35 | 0.00 | - | 1 | 0 | 259.62% |
| MMM231215P00145000 | 2023-10-13 9:32AM EST | 145.00 | 55.95 | 53.30 | 53.85 | 0.00 | - | 2 | 2 | 333.50% |
| MMM231215P00150000 | 2023-10-18 12:58PM EST | 150.00 | 61.40 | 53.80 | 55.45 | 0.00 | - | - | 0 | 287.21% |
| MMM231215P00155000 | 2023-10-16 12:22PM EST | 155.00 | 65.60 | 59.20 | 59.90 | 0.00 | - | 2 | 5 | 298.29% |
© 2023 Yahoo. All rights reserved.