3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240119C00060000 | 2023-02-01 3:07PM EST | 60.00 | 55.90 | 54.70 | 56.15 | 0.00 | - | 1 | 109 | 43.26% |
| MMM240119C00065000 | 2022-11-16 2:43PM EST | 65.00 | 63.95 | 56.70 | 58.55 | 0.00 | - | 2,440 | 0 | 74.50% |
| MMM240119C00070000 | 2023-01-23 9:47AM EST | 70.00 | 52.00 | 44.65 | 46.15 | 0.00 | - | 2 | 6 | 34.44% |
| MMM240119C00075000 | 2023-02-07 2:40PM EST | 75.00 | 41.85 | 39.65 | 41.50 | 0.00 | - | 2 | 93 | 33.05% |
| MMM240119C00080000 | 2023-02-06 10:30AM EST | 80.00 | 37.00 | 35.65 | 36.90 | 0.00 | - | 1 | 15 | 31.38% |
| MMM240119C00085000 | 2023-01-25 1:06PM EST | 85.00 | 30.40 | 31.60 | 32.30 | 0.00 | - | 1 | 3 | 29.30% |
| MMM240119C00090000 | 2023-02-03 3:32PM EST | 90.00 | 29.80 | 27.35 | 28.10 | 0.00 | - | 2 | 55 | 28.45% |
| MMM240119C00095000 | 2023-01-25 12:06PM EST | 95.00 | 22.10 | 23.75 | 24.25 | 0.00 | - | 5 | 20 | 28.04% |
| MMM240119C00100000 | 2023-02-08 3:11PM EST | 100.00 | 20.27 | 20.15 | 20.55 | -0.48 | -2.31% | 2 | 157 | 27.25% |
| MMM240119C00105000 | 2023-02-08 12:30PM EST | 105.00 | 17.30 | 16.50 | 17.20 | -2.70 | -13.50% | 1 | 47 | 26.64% |
| MMM240119C00110000 | 2023-02-08 1:43PM EST | 110.00 | 14.15 | 13.65 | 14.05 | +0.08 | +0.57% | 15 | 1,645 | 25.77% |
| MMM240119C00115000 | 2023-02-07 12:57PM EST | 115.00 | 11.90 | 11.00 | 11.30 | 0.00 | - | 1 | 335 | 25.08% |
| MMM240119C00120000 | 2023-02-08 1:04PM EST | 120.00 | 9.25 | 8.65 | 8.95 | -0.10 | -1.07% | 1 | 1,126 | 24.52% |
| MMM240119C00125000 | 2023-02-08 2:15PM EST | 125.00 | 6.98 | 6.65 | 6.95 | -0.37 | -5.03% | 11 | 1,015 | 24.00% |
| MMM240119C00130000 | 2023-02-08 3:55PM EST | 130.00 | 5.20 | 5.00 | 5.30 | -0.40 | -7.14% | 57 | 1,236 | 23.53% |
| MMM240119C00135000 | 2023-02-08 3:56PM EST | 135.00 | 3.80 | 3.70 | 4.00 | -0.04 | -1.04% | 1 | 1,010 | 23.20% |
| MMM240119C00140000 | 2023-02-07 1:27PM EST | 140.00 | 2.90 | 2.71 | 2.91 | 0.00 | - | 9 | 1,098 | 22.72% |
| MMM240119C00145000 | 2023-02-08 10:44AM EST | 145.00 | 2.11 | 1.88 | 2.17 | +0.07 | +3.43% | 2 | 1,015 | 22.62% |
| MMM240119C00150000 | 2023-02-08 11:00AM EST | 150.00 | 1.53 | 1.27 | 1.66 | +0.03 | +2.00% | 52 | 1,370 | 22.77% |
| MMM240119C00155000 | 2023-02-06 1:10PM EST | 155.00 | 1.21 | 0.96 | 1.18 | 0.00 | - | 10 | 619 | 22.50% |
| MMM240119C00160000 | 2023-02-07 10:11AM EST | 160.00 | 0.86 | 0.71 | 0.89 | 0.00 | - | 1 | 1,746 | 22.63% |
| MMM240119C00165000 | 2023-02-06 9:32AM EST | 165.00 | 0.68 | 0.49 | 0.68 | 0.00 | - | 1 | 710 | 22.82% |
| MMM240119C00170000 | 2023-02-08 3:49PM EST | 170.00 | 0.45 | 0.30 | 0.57 | 0.00 | - | 15 | 416 | 23.41% |
| MMM240119C00175000 | 2023-02-07 3:46PM EST | 175.00 | 0.40 | 0.35 | 0.54 | 0.00 | - | 6 | 2,082 | 24.50% |
| MMM240119C00180000 | 2023-02-08 11:00AM EST | 180.00 | 0.29 | 0.18 | 0.37 | -0.04 | -12.12% | 5 | 655 | 24.12% |
| MMM240119C00185000 | 2023-02-08 12:55PM EST | 185.00 | 0.25 | 0.18 | 0.28 | -0.02 | -7.41% | 2 | 156 | 24.17% |
| MMM240119C00190000 | 2023-02-08 3:45PM EST | 190.00 | 0.26 | 0.10 | 0.26 | +0.03 | +13.04% | 2 | 176 | 25.00% |
| MMM240119C00195000 | 2023-02-06 10:00AM EST | 195.00 | 0.24 | 0.10 | 0.31 | 0.00 | - | 2 | 93 | 26.76% |
| MMM240119C00200000 | 2023-02-06 9:59AM EST | 200.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 474 | 26.05% |
| MMM240119C00210000 | 2023-02-06 9:59AM EST | 210.00 | 0.18 | 0.06 | 0.29 | 0.00 | - | 2 | 235 | 29.44% |
| MMM240119C00220000 | 2023-02-06 1:58PM EST | 220.00 | 0.10 | 0.05 | 0.27 | 0.00 | - | 3 | 192 | 30.98% |
| MMM240119C00230000 | 2023-02-06 9:59AM EST | 230.00 | 0.16 | 0.00 | 0.26 | 0.00 | - | 2 | 48 | 32.52% |
| MMM240119C00240000 | 2023-02-06 9:59AM EST | 240.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 2 | 65 | 34.13% |
| MMM240119C00250000 | 2023-02-06 9:58AM EST | 250.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 148 | 35.50% |
| MMM240119C00260000 | 2023-02-07 11:28AM EST | 260.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 73 | 35.89% |
| MMM240119C00270000 | 2023-02-06 9:58AM EST | 270.00 | 0.12 | 0.05 | 0.21 | 0.00 | - | 2 | 157 | 37.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240119P00060000 | 2023-02-08 2:49PM EST | 60.00 | 0.58 | 0.45 | 0.60 | +0.01 | +1.75% | 3 | 671 | 39.82% |
| MMM240119P00065000 | 2023-02-08 2:55PM EST | 65.00 | 0.79 | 0.67 | 1.00 | -0.04 | -4.82% | 20 | 712 | 39.69% |
| MMM240119P00070000 | 2023-02-08 2:51PM EST | 70.00 | 1.14 | 1.08 | 1.25 | -0.01 | -0.87% | 1 | 259 | 37.33% |
| MMM240119P00075000 | 2023-02-06 11:33AM EST | 75.00 | 1.46 | 1.44 | 1.70 | 0.00 | - | 7 | 659 | 35.96% |
| MMM240119P00080000 | 2023-02-08 2:55PM EST | 80.00 | 2.01 | 1.93 | 2.30 | +0.06 | +3.08% | 20 | 2,876 | 34.80% |
| MMM240119P00085000 | 2023-02-06 11:36AM EST | 85.00 | 2.52 | 2.61 | 2.85 | 0.00 | - | 1 | 603 | 32.84% |
| MMM240119P00090000 | 2023-02-06 12:22PM EST | 90.00 | 3.05 | 3.40 | 3.70 | 0.00 | - | 4 | 1,265 | 31.60% |
| MMM240119P00095000 | 2023-02-08 12:12PM EST | 95.00 | 4.45 | 4.40 | 4.80 | -0.10 | -2.20% | 4 | 480 | 30.57% |
| MMM240119P00100000 | 2023-02-08 3:36PM EST | 100.00 | 5.80 | 5.65 | 5.95 | +0.37 | +6.81% | 53 | 5,966 | 29.08% |
| MMM240119P00105000 | 2023-02-08 12:32PM EST | 105.00 | 6.98 | 7.10 | 7.45 | -0.22 | -3.06% | 1 | 381 | 27.92% |
| MMM240119P00110000 | 2023-02-08 2:07PM EST | 110.00 | 8.95 | 8.95 | 9.45 | +0.08 | +0.90% | 16 | 1,385 | 27.32% |
| MMM240119P00115000 | 2023-02-08 3:21PM EST | 115.00 | 11.30 | 11.10 | 11.75 | +0.10 | +0.89% | 64 | 2,444 | 26.68% |
| MMM240119P00120000 | 2023-02-08 3:49PM EST | 120.00 | 13.85 | 13.40 | 14.20 | -0.05 | -0.36% | 58 | 2,244 | 25.67% |
| MMM240119P00125000 | 2023-02-06 3:49PM EST | 125.00 | 15.75 | 16.45 | 16.80 | 0.00 | - | 86 | 774 | 24.26% |
| MMM240119P00130000 | 2023-02-06 11:56AM EST | 130.00 | 18.85 | 19.65 | 20.35 | 0.00 | - | 44 | 780 | 24.29% |
| MMM240119P00135000 | 2023-02-01 12:46PM EST | 135.00 | 24.10 | 23.10 | 24.05 | 0.00 | - | 1 | 809 | 24.02% |
| MMM240119P00140000 | 2023-02-08 11:03AM EST | 140.00 | 26.70 | 27.20 | 28.20 | +1.70 | +6.80% | 1 | 1,110 | 24.34% |
| MMM240119P00145000 | 2023-02-08 11:03AM EST | 145.00 | 30.95 | 31.40 | 32.10 | -0.65 | -2.06% | 1 | 444 | 23.28% |
| MMM240119P00150000 | 2023-02-06 2:38PM EST | 150.00 | 34.90 | 35.80 | 37.05 | 0.00 | - | 22 | 408 | 25.22% |
| MMM240119P00155000 | 2023-01-24 11:04AM EST | 155.00 | 40.50 | 40.10 | 42.30 | 0.00 | - | 1 | 84 | 28.09% |
| MMM240119P00160000 | 2023-01-24 9:30AM EST | 160.00 | 45.00 | 45.25 | 47.00 | 0.00 | - | 3 | 537 | 28.87% |
| MMM240119P00165000 | 2023-02-08 2:08PM EST | 165.00 | 50.55 | 50.20 | 52.00 | -2.20 | -4.17% | 3 | 1,102 | 30.63% |
| MMM240119P00170000 | 2023-02-03 10:14AM EST | 170.00 | 52.80 | 55.00 | 57.20 | 0.00 | - | 15 | 545 | 33.10% |
| MMM240119P00175000 | 2023-01-24 10:21AM EST | 175.00 | 60.70 | 59.75 | 62.15 | 0.00 | - | 40 | 174 | 34.52% |
| MMM240119P00180000 | 2022-11-21 1:29PM EST | 180.00 | 52.80 | 56.00 | 58.65 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240119P00185000 | 2022-10-25 12:52PM EST | 185.00 | 68.72 | 55.60 | 57.80 | 0.00 | - | 2 | 2 | 0.00% |
| MMM240119P00190000 | 2022-08-15 12:48PM EST | 190.00 | 42.85 | 71.95 | 73.65 | 0.00 | - | 1 | 6 | 0.00% |
| MMM240119P00195000 | 2022-09-16 1:05PM EST | 195.00 | 78.85 | 81.15 | 83.70 | 0.00 | - | 2 | 5 | 46.28% |
| MMM240119P00200000 | 2023-02-06 9:57AM EST | 200.00 | 84.52 | 84.90 | 87.00 | 0.00 | - | 20 | 9 | 40.98% |
| MMM240119P00210000 | 2022-11-30 10:26AM EST | 210.00 | 86.10 | 90.10 | 92.05 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240119P00220000 | 2023-01-30 11:32AM EST | 220.00 | 107.50 | 104.90 | 107.05 | 0.00 | - | 1 | 21 | 46.01% |
| MMM240119P00230000 | 2022-06-16 11:37AM EST | 230.00 | 99.53 | 99.70 | 102.50 | 0.00 | - | 1 | 12 | 0.00% |
| MMM240119P00240000 | 2022-03-10 10:08AM EST | 240.00 | 98.74 | 90.10 | 94.90 | 0.00 | - | 2 | 5 | 0.00% |
| MMM240119P00250000 | 2022-10-25 12:52PM EST | 250.00 | 133.41 | 120.90 | 123.25 | 0.00 | - | 2 | 2 | 0.00% |
| MMM240119P00260000 | 2022-10-21 11:17AM EST | 260.00 | 145.18 | 132.05 | 134.75 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240119P00270000 | 2023-01-17 12:07PM EST | 270.00 | 143.67 | 155.25 | 156.50 | 0.00 | - | 4 | 5 | 52.72% |
© 2023 Yahoo. All rights reserved.
