MMM - 3M Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240119C00055000 | 2023-06-02 2:07PM EDT | 55.00 | 47.50 | 45.65 | 46.80 | 0.00 | - | 1 | 5 | 57.52% |
| MMM240119C00060000 | 2023-05-30 10:33AM EDT | 60.00 | 36.75 | 40.75 | 41.85 | 0.00 | - | 2 | 304 | 51.27% |
| MMM240119C00065000 | 2023-05-16 10:46AM EDT | 65.00 | 33.82 | 36.10 | 37.25 | 0.00 | - | 1 | 2 | 51.97% |
| MMM240119C00070000 | 2023-06-07 10:38AM EDT | 70.00 | 31.50 | 31.60 | 32.50 | +1.35 | +4.48% | 1 | 49 | 46.77% |
| MMM240119C00075000 | 2023-06-05 3:30PM EDT | 75.00 | 25.93 | 27.15 | 28.00 | 0.00 | - | 1 | 260 | 42.93% |
| MMM240119C00080000 | 2023-06-07 10:31AM EDT | 80.00 | 23.00 | 22.80 | 23.70 | +0.50 | +2.22% | 6 | 64 | 39.71% |
| MMM240119C00085000 | 2023-06-02 2:11PM EDT | 85.00 | 18.46 | 18.85 | 19.30 | -2.39 | -11.46% | 4 | 39 | 35.54% |
| MMM240119C00090000 | 2023-06-02 1:41PM EDT | 90.00 | 17.55 | 15.20 | 15.65 | 0.00 | - | 35 | 82 | 33.69% |
| MMM240119C00095000 | 2023-06-07 11:40AM EDT | 95.00 | 12.00 | 11.90 | 12.35 | +0.50 | +4.35% | 2 | 49 | 32.03% |
| MMM240119C00100000 | 2023-06-07 10:09AM EDT | 100.00 | 9.20 | 8.85 | 9.40 | +1.11 | +13.72% | 6 | 815 | 30.36% |
| MMM240119C00105000 | 2023-06-07 11:28AM EDT | 105.00 | 6.40 | 6.55 | 6.80 | +0.48 | +8.11% | 14 | 3,155 | 28.57% |
| MMM240119C00110000 | 2023-06-06 3:49PM EDT | 110.00 | 4.05 | 4.60 | 4.95 | 0.00 | - | 383 | 3,546 | 27.88% |
| MMM240119C00115000 | 2023-06-07 10:45AM EDT | 115.00 | 3.30 | 3.10 | 3.45 | +0.45 | +15.79% | 8 | 1,079 | 27.07% |
| MMM240119C00120000 | 2023-06-07 11:31AM EDT | 120.00 | 2.25 | 2.08 | 2.30 | +0.31 | +15.98% | 8 | 1,726 | 26.25% |
| MMM240119C00125000 | 2023-06-07 9:30AM EDT | 125.00 | 1.70 | 1.34 | 1.58 | +0.50 | +41.67% | 1 | 1,451 | 26.07% |
| MMM240119C00130000 | 2023-06-07 11:07AM EDT | 130.00 | 1.09 | 1.00 | 1.09 | +0.14 | +14.74% | 7 | 1,833 | 26.06% |
| MMM240119C00135000 | 2023-06-05 2:03PM EDT | 135.00 | 0.73 | 0.65 | 0.79 | 0.00 | - | 15 | 1,105 | 26.44% |
| MMM240119C00140000 | 2023-06-07 10:35AM EDT | 140.00 | 0.51 | 0.50 | 0.61 | +0.02 | +4.08% | 2 | 2,648 | 27.15% |
| MMM240119C00145000 | 2023-06-05 1:32PM EDT | 145.00 | 0.43 | 0.38 | 0.73 | 0.00 | - | 9 | 1,036 | 30.37% |
| MMM240119C00150000 | 2023-06-07 9:46AM EDT | 150.00 | 0.36 | 0.30 | 0.42 | 0.00 | - | 1 | 2,122 | 29.08% |
| MMM240119C00155000 | 2023-06-06 2:45PM EDT | 155.00 | 0.30 | 0.20 | 0.59 | 0.00 | - | 14 | 652 | 32.91% |
| MMM240119C00160000 | 2023-06-07 11:41AM EDT | 160.00 | 0.24 | 0.13 | 0.32 | +0.03 | +14.29% | 2 | 1,809 | 31.13% |
| MMM240119C00165000 | 2023-06-05 2:58PM EDT | 165.00 | 0.21 | 0.16 | 0.25 | 0.00 | - | 1 | 707 | 31.49% |
| MMM240119C00170000 | 2023-06-07 10:24AM EDT | 170.00 | 0.19 | 0.14 | 0.20 | +0.01 | +5.56% | 1 | 454 | 31.89% |
| MMM240119C00175000 | 2023-06-05 12:19PM EDT | 175.00 | 0.13 | 0.10 | 0.19 | 0.00 | - | 5 | 2,064 | 33.06% |
| MMM240119C00180000 | 2023-06-02 10:10AM EDT | 180.00 | 0.19 | 0.02 | 0.26 | 0.00 | - | 2 | 633 | 36.04% |
| MMM240119C00185000 | 2023-05-30 1:50PM EDT | 185.00 | 0.11 | 0.05 | 0.23 | 0.00 | - | 1 | 385 | 36.72% |
| MMM240119C00190000 | 2023-05-30 10:00AM EDT | 190.00 | 0.04 | 0.02 | 0.18 | 0.00 | - | 3 | 174 | 36.72% |
| MMM240119C00195000 | 2023-06-06 2:46PM EDT | 195.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 17 | 74 | 39.70% |
| MMM240119C00200000 | 2023-05-15 9:49AM EDT | 200.00 | 0.12 | 0.06 | 0.10 | 0.00 | - | 100 | 652 | 36.33% |
| MMM240119C00210000 | 2023-05-03 11:08AM EDT | 210.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 2 | 241 | 37.99% |
| MMM240119C00220000 | 2023-06-07 10:25AM EDT | 220.00 | 0.04 | 0.02 | 0.08 | -0.12 | -75.00% | 1 | 185 | 39.45% |
| MMM240119C00230000 | 2023-05-23 12:33PM EDT | 230.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 5 | 57 | 47.95% |
| MMM240119C00240000 | 2023-05-23 12:32PM EDT | 240.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 65 | 46.29% |
| MMM240119C00250000 | 2023-06-01 12:35PM EDT | 250.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 16 | 132 | 51.81% |
| MMM240119C00260000 | 2023-04-04 3:24PM EDT | 260.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 74 | 48.05% |
| MMM240119C00270000 | 2023-05-24 11:21AM EDT | 270.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 134 | 43.56% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240119P00050000 | 2023-06-06 1:24PM EDT | 50.00 | 0.33 | 0.15 | 0.53 | 0.00 | - | 12 | 173 | 51.78% |
| MMM240119P00055000 | 2023-06-01 11:49AM EDT | 55.00 | 0.70 | 0.22 | 0.75 | 0.00 | - | 3 | 248 | 48.95% |
| MMM240119P00060000 | 2023-06-05 2:55PM EDT | 60.00 | 0.70 | 0.60 | 1.01 | 0.00 | - | 2 | 774 | 45.97% |
| MMM240119P00065000 | 2023-06-06 11:30AM EDT | 65.00 | 1.00 | 0.89 | 0.97 | 0.00 | - | 1 | 797 | 39.58% |
| MMM240119P00070000 | 2023-06-06 1:38PM EDT | 70.00 | 1.54 | 1.19 | 1.40 | 0.00 | - | 26 | 545 | 37.65% |
| MMM240119P00075000 | 2023-06-06 2:40PM EDT | 75.00 | 1.87 | 1.75 | 1.95 | -0.20 | -9.66% | 7 | 1,330 | 35.61% |
| MMM240119P00080000 | 2023-06-07 10:53AM EDT | 80.00 | 2.49 | 2.35 | 2.65 | -0.32 | -11.39% | 2,284 | 5,645 | 33.51% |
| MMM240119P00085000 | 2023-06-06 3:37PM EDT | 85.00 | 3.65 | 3.30 | 3.65 | -0.30 | -7.59% | 6 | 1,989 | 31.84% |
| MMM240119P00090000 | 2023-06-06 3:55PM EDT | 90.00 | 4.60 | 4.45 | 4.85 | -0.70 | -13.21% | 4 | 1,459 | 29.89% |
| MMM240119P00095000 | 2023-06-07 10:35AM EDT | 95.00 | 6.60 | 6.10 | 6.65 | -0.70 | -9.59% | 1 | 940 | 28.89% |
| MMM240119P00100000 | 2023-06-07 11:16AM EDT | 100.00 | 8.45 | 8.05 | 8.60 | -0.75 | -8.15% | 3 | 3,100 | 27.05% |
| MMM240119P00105000 | 2023-06-02 3:30PM EDT | 105.00 | 10.20 | 10.55 | 11.10 | 0.00 | - | 15 | 1,899 | 25.57% |
| MMM240119P00110000 | 2023-06-02 12:46PM EDT | 110.00 | 13.55 | 13.55 | 14.15 | 0.00 | - | 8 | 1,520 | 24.35% |
| MMM240119P00115000 | 2023-06-05 9:32AM EDT | 115.00 | 17.00 | 17.05 | 18.00 | 0.00 | - | 50 | 2,539 | 24.46% |
| MMM240119P00120000 | 2023-06-05 10:54AM EDT | 120.00 | 21.80 | 20.60 | 21.80 | 0.00 | - | 1 | 2,657 | 22.88% |
| MMM240119P00125000 | 2023-06-05 1:42PM EDT | 125.00 | 26.86 | 24.85 | 26.10 | 0.00 | - | 7 | 728 | 21.91% |
| MMM240119P00130000 | 2023-06-06 12:17PM EDT | 130.00 | 31.40 | 29.25 | 30.75 | 0.00 | - | 1 | 663 | 21.75% |
| MMM240119P00135000 | 2023-06-05 1:42PM EDT | 135.00 | 35.93 | 34.05 | 35.50 | 0.00 | - | 2 | 710 | 21.17% |
| MMM240119P00140000 | 2023-05-22 3:05PM EDT | 140.00 | 38.42 | 39.05 | 40.65 | 0.00 | - | 5 | 4 | 25.15% |
| MMM240119P00145000 | 2023-04-12 10:13AM EDT | 145.00 | 42.00 | 45.35 | 46.90 | 0.00 | - | 1 | 423 | 37.12% |
| MMM240119P00150000 | 2023-06-06 3:19PM EDT | 150.00 | 52.22 | 48.90 | 50.30 | 0.00 | - | 64 | 105 | 22.07% |
| MMM240119P00155000 | 2023-05-30 10:47AM EDT | 155.00 | 59.40 | 54.05 | 55.75 | 0.00 | - | 1 | 5 | 32.13% |
| MMM240119P00160000 | 2023-03-17 2:28PM EDT | 160.00 | 57.80 | 54.25 | 55.95 | 0.00 | - | 1 | 407 | 0.00% |
| MMM240119P00165000 | 2023-06-06 3:30PM EDT | 165.00 | 66.15 | 64.15 | 65.70 | 0.00 | - | 81 | 27 | 34.96% |
| MMM240119P00170000 | 2023-02-23 4:13PM EDT | 170.00 | 60.65 | 68.00 | 70.50 | 0.00 | - | 2 | 0 | 33.40% |
| MMM240119P00175000 | 2023-06-06 3:30PM EDT | 175.00 | 76.90 | 73.80 | 75.20 | 0.00 | - | 192 | 61 | 0.00% |
| MMM240119P00180000 | 2023-06-02 10:03AM EDT | 180.00 | 83.40 | 79.10 | 80.95 | 0.00 | - | 1 | 0 | 42.75% |
| MMM240119P00185000 | 2022-10-25 1:52PM EDT | 185.00 | 68.72 | 55.60 | 57.80 | 0.00 | - | 2 | 2 | 0.00% |
| MMM240119P00190000 | 2022-08-15 1:48PM EDT | 190.00 | 42.85 | 71.95 | 73.65 | 0.00 | - | 1 | 6 | 0.00% |
| MMM240119P00195000 | 2022-09-16 2:05PM EDT | 195.00 | 78.85 | 81.15 | 83.70 | 0.00 | - | 2 | 5 | 0.00% |
| MMM240119P00200000 | 2023-02-06 10:57AM EDT | 200.00 | 84.52 | 92.85 | 94.55 | 0.00 | - | 20 | 0 | 0.00% |
| MMM240119P00210000 | 2022-11-30 11:26AM EDT | 210.00 | 86.10 | 90.10 | 92.05 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240119P00220000 | 2023-03-10 10:48AM EDT | 220.00 | 115.00 | 117.15 | 120.15 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240119P00230000 | 2023-03-13 11:47AM EDT | 230.00 | 126.25 | 124.95 | 126.65 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240119P00240000 | 2022-03-10 11:08AM EDT | 240.00 | 98.74 | 90.10 | 94.90 | 0.00 | - | 2 | 5 | 0.00% |
| MMM240119P00250000 | 2022-10-25 1:52PM EDT | 250.00 | 133.41 | 120.90 | 123.25 | 0.00 | - | 2 | 2 | 0.00% |
| MMM240119P00260000 | 2022-10-21 12:17PM EDT | 260.00 | 145.18 | 132.05 | 134.75 | 0.00 | - | 2 | 0 | 0.00% |
| MMM240119P00270000 | 2023-03-17 12:48PM EDT | 270.00 | 167.21 | 163.70 | 165.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.