MMM - 3M Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240621C00060000 | 2023-05-09 10:03AM EDT | 60.00 | 41.10 | 38.10 | 39.45 | 0.00 | - | 1 | 3 | 43.64% |
| MMM240621C00070000 | 2023-05-26 3:54PM EDT | 70.00 | 30.00 | 29.65 | 30.85 | -0.20 | -0.66% | 4 | 31 | 39.00% |
| MMM240621C00075000 | 2023-05-23 11:31AM EDT | 75.00 | 30.70 | 25.50 | 26.85 | 0.00 | - | 2 | 19 | 37.17% |
| MMM240621C00080000 | 2023-05-26 1:09PM EDT | 80.00 | 22.55 | 22.00 | 23.20 | -1.42 | -5.92% | 1 | 23 | 35.93% |
| MMM240621C00085000 | 2023-05-26 3:02PM EDT | 85.00 | 19.25 | 18.65 | 19.70 | +0.45 | +2.39% | 6 | 32 | 34.45% |
| MMM240621C00090000 | 2023-05-26 3:07PM EDT | 90.00 | 15.95 | 15.60 | 16.55 | -0.32 | -1.97% | 4 | 87 | 33.28% |
| MMM240621C00095000 | 2023-05-26 3:57PM EDT | 95.00 | 13.60 | 12.80 | 13.80 | +0.60 | +4.62% | 4 | 74 | 32.46% |
| MMM240621C00100000 | 2023-05-26 3:24PM EDT | 100.00 | 10.70 | 10.35 | 11.30 | +0.20 | +1.90% | 6 | 156 | 31.54% |
| MMM240621C00105000 | 2023-05-26 2:55PM EDT | 105.00 | 8.55 | 8.20 | 9.05 | +0.40 | +4.91% | 4 | 199 | 30.53% |
| MMM240621C00110000 | 2023-05-26 3:24PM EDT | 110.00 | 6.75 | 6.45 | 7.20 | +0.09 | +1.35% | 6 | 488 | 29.81% |
| MMM240621C00115000 | 2023-05-26 3:19PM EDT | 115.00 | 5.20 | 4.90 | 5.65 | +0.01 | +0.19% | 14 | 178 | 29.17% |
| MMM240621C00120000 | 2023-05-26 3:53PM EDT | 120.00 | 4.00 | 3.70 | 4.35 | +0.35 | +9.59% | 3 | 307 | 28.52% |
| MMM240621C00125000 | 2023-05-26 11:58AM EDT | 125.00 | 2.50 | 2.70 | 3.35 | -0.60 | -19.35% | 1 | 73 | 28.10% |
| MMM240621C00130000 | 2023-05-26 3:56PM EDT | 130.00 | 2.40 | 2.07 | 2.52 | +0.12 | +5.26% | 4 | 55 | 27.59% |
| MMM240621C00135000 | 2023-05-25 9:50AM EDT | 135.00 | 1.70 | 1.52 | 1.93 | 0.00 | - | 1 | 56 | 27.39% |
| MMM240621C00140000 | 2023-05-26 12:41PM EDT | 140.00 | 1.40 | 1.25 | 1.49 | -0.15 | -9.68% | 7 | 637 | 27.31% |
| MMM240621C00145000 | 2023-05-25 1:14PM EDT | 145.00 | 0.93 | 0.83 | 1.12 | 0.00 | - | 6 | 40 | 27.10% |
| MMM240621C00150000 | 2023-05-26 1:23PM EDT | 150.00 | 0.72 | 0.58 | 0.84 | -0.01 | -1.37% | 2 | 237 | 26.93% |
| MMM240621C00155000 | 2023-05-24 11:19AM EDT | 155.00 | 0.59 | 0.46 | 0.71 | 0.00 | - | 1 | 54 | 27.44% |
| MMM240621C00160000 | 2023-05-12 10:48AM EDT | 160.00 | 0.55 | 0.10 | 0.90 | 0.00 | - | 1 | 26 | 30.26% |
| MMM240621C00165000 | 2023-05-25 9:30AM EDT | 165.00 | 0.40 | 0.00 | 0.84 | 0.00 | - | 3 | 145 | 31.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240621P00050000 | 2023-05-24 2:07PM EDT | 50.00 | 0.80 | 0.35 | 1.51 | 0.00 | - | 4 | 8 | 48.63% |
| MMM240621P00055000 | 2023-05-25 9:43AM EDT | 55.00 | 1.22 | 1.12 | 1.49 | 0.00 | - | 17 | 81 | 42.63% |
| MMM240621P00060000 | 2023-05-16 11:51AM EDT | 60.00 | 1.75 | 1.57 | 2.02 | 0.00 | - | 1 | 16 | 40.76% |
| MMM240621P00065000 | 2023-05-26 11:20AM EDT | 65.00 | 2.25 | 2.21 | 2.60 | -0.01 | -0.44% | 1 | 27 | 38.57% |
| MMM240621P00070000 | 2023-05-25 2:44PM EDT | 70.00 | 3.20 | 2.95 | 3.55 | 0.00 | - | 250 | 343 | 37.53% |
| MMM240621P00075000 | 2023-05-25 9:34AM EDT | 75.00 | 4.00 | 3.90 | 4.35 | 0.00 | - | 1 | 38 | 35.16% |
| MMM240621P00080000 | 2023-05-26 2:09PM EDT | 80.00 | 5.35 | 5.10 | 5.55 | +0.05 | +0.94% | 1 | 620 | 33.66% |
| MMM240621P00085000 | 2023-05-25 2:51PM EDT | 85.00 | 6.94 | 6.55 | 6.95 | 0.00 | - | 15 | 304 | 32.11% |
| MMM240621P00090000 | 2023-05-25 2:51PM EDT | 90.00 | 8.58 | 8.20 | 9.05 | 0.00 | - | 10 | 360 | 31.80% |
| MMM240621P00095000 | 2023-05-24 12:25PM EDT | 95.00 | 10.05 | 10.10 | 10.70 | 0.00 | - | 1 | 263 | 29.51% |
| MMM240621P00100000 | 2023-05-26 1:18PM EDT | 100.00 | 12.96 | 12.45 | 13.10 | +0.31 | +2.45% | 1 | 204 | 28.42% |
| MMM240621P00105000 | 2023-05-26 3:23PM EDT | 105.00 | 15.25 | 15.10 | 16.60 | -0.70 | -4.39% | 4 | 166 | 29.28% |
| MMM240621P00110000 | 2023-05-18 12:54PM EDT | 110.00 | 17.25 | 18.10 | 18.95 | 0.00 | - | 1 | 66 | 26.43% |
| MMM240621P00115000 | 2023-05-25 1:32PM EDT | 115.00 | 22.40 | 21.50 | 22.90 | 0.00 | - | 2 | 27 | 26.97% |
| MMM240621P00120000 | 2023-05-26 12:39PM EDT | 120.00 | 25.45 | 25.25 | 26.70 | +0.30 | +1.19% | 1 | 65 | 26.42% |
| MMM240621P00125000 | 2023-05-24 12:34PM EDT | 125.00 | 28.99 | 29.00 | 30.55 | 0.00 | - | 1 | 32 | 25.22% |
| MMM240621P00130000 | 2023-05-25 11:47AM EDT | 130.00 | 34.95 | 33.30 | 34.70 | 0.00 | - | 5 | 19 | 24.16% |
| MMM240621P00135000 | 2023-05-25 11:48AM EDT | 135.00 | 39.56 | 37.80 | 39.20 | 0.00 | - | 1 | 12 | 23.77% |
| MMM240621P00140000 | 2023-05-09 2:45PM EDT | 140.00 | 40.98 | 42.50 | 44.40 | 0.00 | - | 1 | 2 | 26.64% |
| MMM240621P00145000 | 2023-05-25 9:36AM EDT | 145.00 | 48.03 | 47.25 | 48.75 | 0.00 | - | 1 | 2 | 24.43% |
| MMM240621P00150000 | 2023-02-27 11:05AM EDT | 150.00 | 40.80 | 47.15 | 49.80 | 0.00 | - | 4 | 0 | 0.00% |
| MMM240621P00155000 | 2023-02-22 10:36AM EDT | 155.00 | 45.50 | 53.05 | 56.00 | 0.00 | - | 1 | 1 | 0.00% |
| MMM240621P00160000 | 2023-04-03 10:02AM EDT | 160.00 | 55.25 | 56.80 | 59.00 | 0.00 | - | 1 | 33 | 0.00% |
| MMM240621P00165000 | 2023-04-11 1:05PM EDT | 165.00 | 61.15 | 64.55 | 66.30 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.