3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240119C00045000 | 2023-11-21 1:24PM EST | 45.00 | 49.35 | 57.80 | 60.00 | 0.00 | - | - | 1 | 131.25% |
| MMM240119C00050000 | 2023-12-04 12:38PM EST | 50.00 | 52.77 | 53.00 | 54.65 | +5.92 | +12.64% | 6 | 2 | 112.50% |
| MMM240119C00055000 | 2023-11-27 9:32AM EST | 55.00 | 41.45 | 48.25 | 49.40 | 0.00 | - | 2 | 2 | 99.41% |
| MMM240119C00060000 | 2023-12-01 11:43AM EST | 60.00 | 39.64 | 43.30 | 44.90 | 0.00 | - | 1 | 2 | 97.27% |
| MMM240119C00065000 | 2023-11-15 3:45PM EST | 65.00 | 31.95 | 38.35 | 39.70 | 0.00 | - | 74 | 0 | 82.86% |
| MMM240119C00070000 | 2023-11-29 10:34AM EST | 70.00 | 28.80 | 33.50 | 34.65 | 0.00 | - | 4 | 6 | 73.05% |
| MMM240119C00075000 | 2023-11-28 11:43AM EST | 75.00 | 24.44 | 28.50 | 30.00 | 0.00 | - | 12 | 34 | 66.16% |
| MMM240119C00080000 | 2023-12-04 9:50AM EST | 80.00 | 24.29 | 23.60 | 24.50 | +5.49 | +29.20% | 11 | 37 | 51.66% |
| MMM240119C00085000 | 2023-11-30 10:48AM EST | 85.00 | 18.38 | 18.70 | 19.70 | +3.08 | +20.13% | 3 | 424 | 51.83% |
| MMM240119C00090000 | 2023-12-04 3:39PM EST | 90.00 | 14.34 | 14.00 | 14.70 | +3.29 | +29.77% | 36 | 2,399 | 40.89% |
| MMM240119C00095000 | 2023-12-04 3:52PM EST | 95.00 | 9.89 | 9.65 | 9.90 | +3.24 | +48.72% | 89 | 3,196 | 31.82% |
| MMM240119C00100000 | 2023-12-04 3:45PM EST | 100.00 | 5.95 | 5.55 | 5.80 | +2.74 | +85.36% | 411 | 6,988 | 26.64% |
| MMM240119C00105000 | 2023-12-04 3:48PM EST | 105.00 | 2.64 | 2.64 | 2.74 | +1.44 | +120.00% | 493 | 6,759 | 23.47% |
| MMM240119C00110000 | 2023-12-04 3:59PM EST | 110.00 | 1.01 | 0.97 | 1.01 | +0.61 | +152.50% | 342 | 5,744 | 21.88% |
| MMM240119C00115000 | 2023-12-04 3:49PM EST | 115.00 | 0.37 | 0.32 | 0.39 | +0.22 | +146.67% | 114 | 3,446 | 22.73% |
| MMM240119C00120000 | 2023-12-04 3:23PM EST | 120.00 | 0.16 | 0.14 | 0.15 | +0.10 | +166.67% | 146 | 4,125 | 23.83% |
| MMM240119C00125000 | 2023-12-04 3:49PM EST | 125.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 22 | 2,156 | 26.07% |
| MMM240119C00130000 | 2023-12-04 3:39PM EST | 130.00 | 0.08 | 0.02 | 0.14 | +0.06 | +300.00% | 16 | 2,869 | 33.35% |
| MMM240119C00135000 | 2023-11-28 9:47AM EST | 135.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 1,377 | 35.35% |
| MMM240119C00140000 | 2023-12-04 9:48AM EST | 140.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 2,136 | 34.18% |
| MMM240119C00145000 | 2023-11-17 12:59PM EST | 145.00 | 0.01 | 0.00 | 0.21 | -0.04 | -80.00% | 1 | 1,032 | 48.98% |
| MMM240119C00150000 | 2023-12-04 12:37PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 2,411 | 36.72% |
| MMM240119C00155000 | 2023-12-01 12:41PM EST | 155.00 | 0.05 | 0.00 | 0.01 | +0.03 | +150.00% | 1 | 537 | 39.45% |
| MMM240119C00160000 | 2023-12-04 9:36AM EST | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,805 | 42.19% |
| MMM240119C00165000 | 2023-10-19 1:14PM EST | 165.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 705 | 51.56% |
| MMM240119C00170000 | 2023-11-17 1:00PM EST | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 428 | 50.39% |
| MMM240119C00175000 | 2023-11-28 9:38AM EST | 175.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 2,037 | 54.30% |
| MMM240119C00180000 | 2023-12-01 9:39AM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 593 | 50.00% |
| MMM240119C00185000 | 2023-11-24 12:19PM EST | 185.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 371 | 73.73% |
| MMM240119C00190000 | 2023-11-02 10:48AM EST | 190.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 6 | 227 | 82.23% |
| MMM240119C00195000 | 2023-09-01 10:17AM EST | 195.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 40 | 56 | 66.02% |
| MMM240119C00200000 | 2023-11-10 11:33AM EST | 200.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 637 | 68.36% |
| MMM240119C00210000 | 2023-11-02 8:45AM EST | 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 248 | 60.94% |
| MMM240119C00220000 | 2023-12-01 9:39AM EST | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 196 | 68.75% |
| MMM240119C00230000 | 2023-10-31 11:20AM EST | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 58 | 68.75% |
| MMM240119C00240000 | 2023-10-12 10:18AM EST | 240.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 57 | 111.72% |
| MMM240119C00250000 | 2023-08-09 8:31AM EST | 250.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 140 | 91.02% |
| MMM240119C00260000 | 2023-10-09 11:21AM EST | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 78.13% |
| MMM240119C00270000 | 2023-10-30 9:25AM EST | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 145 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240119P00050000 | 2023-11-29 3:30PM EST | 50.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 237 | 84.77% |
| MMM240119P00055000 | 2023-11-03 8:30AM EST | 55.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 244 | 69.53% |
| MMM240119P00060000 | 2023-12-01 3:08PM EST | 60.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 744 | 69.73% |
| MMM240119P00065000 | 2023-11-28 3:22PM EST | 65.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 18 | 825 | 66.60% |
| MMM240119P00070000 | 2023-11-30 3:13PM EST | 70.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 14 | 727 | 50.20% |
| MMM240119P00075000 | 2023-12-04 2:17PM EST | 75.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 17 | 2,691 | 42.58% |
| MMM240119P00080000 | 2023-12-04 3:41PM EST | 80.00 | 0.10 | 0.04 | 0.11 | -0.05 | -33.33% | 11 | 5,123 | 36.82% |
| MMM240119P00085000 | 2023-12-04 3:37PM EST | 85.00 | 0.16 | 0.15 | 0.17 | -0.07 | -30.43% | 45 | 4,640 | 31.64% |
| MMM240119P00090000 | 2023-12-04 3:41PM EST | 90.00 | 0.30 | 0.29 | 0.33 | -0.20 | -40.00% | 90 | 5,005 | 27.59% |
| MMM240119P00095000 | 2023-12-04 3:59PM EST | 95.00 | 0.66 | 0.65 | 0.69 | -0.49 | -42.61% | 166 | 5,233 | 23.83% |
| MMM240119P00100000 | 2023-12-04 3:53PM EST | 100.00 | 1.54 | 1.55 | 1.65 | -1.21 | -44.00% | 637 | 4,010 | 21.31% |
| MMM240119P00105000 | 2023-12-04 3:46PM EST | 105.00 | 3.50 | 3.50 | 3.60 | -2.33 | -39.97% | 91 | 2,426 | 18.64% |
| MMM240119P00110000 | 2023-12-04 1:07PM EST | 110.00 | 7.57 | 6.90 | 7.05 | -2.39 | -24.00% | 10 | 568 | 16.70% |
| MMM240119P00115000 | 2023-12-01 3:20PM EST | 115.00 | 11.30 | 11.15 | 12.10 | -3.96 | -25.95% | 660 | 244 | 24.88% |
| MMM240119P00120000 | 2023-12-04 3:20PM EST | 120.00 | 16.35 | 16.20 | 17.00 | -3.91 | -19.30% | 1,645 | 805 | 30.03% |
| MMM240119P00125000 | 2023-12-04 3:20PM EST | 125.00 | 21.35 | 21.05 | 22.15 | -3.90 | -15.45% | 660 | 102 | 38.57% |
| MMM240119P00130000 | 2023-12-04 2:57PM EST | 130.00 | 26.35 | 25.90 | 27.40 | -3.90 | -12.89% | 80 | 18 | 48.29% |
| MMM240119P00135000 | 2023-12-01 3:43PM EST | 135.00 | 35.20 | 31.05 | 32.10 | 0.00 | - | 5 | 4 | 48.63% |
| MMM240119P00140000 | 2023-12-04 3:48PM EST | 140.00 | 36.45 | 36.05 | 37.20 | -3.75 | -9.33% | 4 | 5 | 55.57% |
| MMM240119P00145000 | 2023-12-04 2:53PM EST | 145.00 | 41.35 | 41.00 | 42.20 | -3.85 | -8.52% | 112 | 19 | 60.35% |
| MMM240119P00150000 | 2023-12-04 3:20PM EST | 150.00 | 46.35 | 46.05 | 47.10 | -3.85 | -7.67% | 132 | 19 | 62.65% |
| MMM240119P00155000 | 2023-11-20 3:52PM EST | 155.00 | 60.00 | 50.70 | 52.30 | 0.00 | - | 17 | 0 | 71.24% |
| MMM240119P00160000 | 2023-10-12 2:08PM EST | 160.00 | 71.25 | 68.30 | 68.85 | 0.00 | - | 1 | 7 | 181.90% |
| MMM240119P00165000 | 2023-10-11 9:01AM EST | 165.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MMM240119P00170000 | 2023-07-14 9:28AM EST | 170.00 | 68.50 | 65.90 | 67.75 | 0.00 | - | 1 | 1 | 69.53% |
| MMM240119P00175000 | 2023-10-18 12:58PM EST | 175.00 | 86.25 | 78.95 | 80.30 | 0.00 | - | 1 | 0 | 167.64% |
| MMM240119P00180000 | 2023-12-01 9:46AM EST | 180.00 | 77.40 | 76.05 | 77.65 | -4.15 | -5.09% | 4 | 0 | 76.95% |
| MMM240119P00185000 | 2023-11-22 2:15PM EST | 185.00 | 89.91 | 80.05 | 82.10 | 0.00 | - | 1 | 0 | 88.53% |
| MMM240119P00190000 | 2023-11-22 2:15PM EST | 190.00 | 94.91 | 85.40 | 87.10 | 0.00 | - | 1 | 0 | 91.70% |
| MMM240119P00195000 | 2023-11-29 3:39PM EST | 195.00 | 96.74 | 89.45 | 93.15 | 0.00 | - | 1 | 1 | 116.85% |
| MMM240119P00200000 | 2023-11-29 3:39PM EST | 200.00 | 101.76 | 94.15 | 97.15 | 0.00 | - | 1 | 0 | 99.12% |
| MMM240119P00210000 | 2022-11-30 10:26AM EST | 210.00 | 86.10 | 90.10 | 92.05 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240119P00220000 | 2023-10-25 11:21AM EST | 220.00 | 131.10 | 124.30 | 125.15 | 0.00 | - | 1 | 0 | 205.01% |
| MMM240119P00230000 | 2023-09-13 1:32PM EST | 230.00 | 128.95 | 140.35 | 142.45 | 0.00 | - | 1 | 0 | 264.21% |
| MMM240119P00240000 | 2023-10-05 10:38AM EST | 240.00 | 153.06 | 146.30 | 147.75 | 0.00 | - | 1 | 0 | 237.26% |
| MMM240119P00250000 | 2023-10-30 1:44PM EST | 250.00 | 160.75 | 149.85 | 153.60 | 0.00 | - | 3 | 0 | 195.39% |
| MMM240119P00260000 | 2023-11-20 3:52PM EST | 260.00 | 164.96 | 155.75 | 157.35 | 0.00 | - | 1 | 0 | 134.81% |
| MMM240119P00270000 | 2023-11-27 3:38PM EST | 270.00 | 166.45 | 165.45 | 167.10 | -6.10 | -3.54% | 2 | 1 | 130.96% |
© 2023 Yahoo. All rights reserved.