MMM - 3M Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250117C00050000 | 2023-05-16 2:08PM EDT | 50.00 | 48.10 | 47.90 | 50.30 | 0.00 | - | - | 1 | 42.41% |
| MMM250117C00055000 | 2023-05-02 1:57PM EDT | 55.00 | 48.34 | 40.10 | 41.80 | 0.00 | - | 1 | 1 | 0.00% |
| MMM250117C00060000 | 2023-06-05 3:48PM EDT | 60.00 | 39.88 | 38.95 | 41.45 | 0.00 | - | 7 | 34 | 38.41% |
| MMM250117C00065000 | 2023-04-26 3:50PM EDT | 65.00 | 38.10 | 34.15 | 36.15 | 0.00 | - | 2 | 30 | 32.48% |
| MMM250117C00070000 | 2023-06-02 3:10PM EDT | 70.00 | 35.00 | 30.60 | 32.95 | 0.00 | - | 8 | 30 | 34.48% |
| MMM250117C00075000 | 2023-06-02 12:55PM EDT | 75.00 | 31.50 | 26.75 | 29.25 | 0.00 | - | 2 | 45 | 33.67% |
| MMM250117C00080000 | 2023-06-05 3:56PM EDT | 80.00 | 23.75 | 23.20 | 25.50 | 0.00 | - | 5 | 57 | 32.18% |
| MMM250117C00085000 | 2023-06-02 12:13PM EDT | 85.00 | 25.00 | 20.00 | 22.10 | 0.00 | - | 12 | 102 | 31.13% |
| MMM250117C00090000 | 2023-06-05 3:35PM EDT | 90.00 | 18.30 | 17.00 | 19.00 | 0.00 | - | 162 | 283 | 30.24% |
| MMM250117C00095000 | 2023-06-05 3:16PM EDT | 95.00 | 15.75 | 14.25 | 16.35 | 0.00 | - | 29 | 228 | 29.81% |
| MMM250117C00100000 | 2023-06-05 1:24PM EDT | 100.00 | 13.80 | 11.85 | 13.85 | 0.00 | - | 2 | 266 | 29.15% |
| MMM250117C00105000 | 2023-06-02 3:27PM EDT | 105.00 | 13.85 | 9.70 | 11.70 | 0.00 | - | 4 | 54 | 28.69% |
| MMM250117C00110000 | 2023-06-05 2:34PM EDT | 110.00 | 9.03 | 8.25 | 9.90 | 0.00 | - | 10 | 169 | 28.46% |
| MMM250117C00115000 | 2023-06-05 11:19AM EDT | 115.00 | 8.00 | 6.25 | 8.40 | 0.00 | - | 1 | 137 | 28.37% |
| MMM250117C00120000 | 2023-06-05 10:26AM EDT | 120.00 | 7.57 | 5.25 | 6.40 | 0.00 | - | 8 | 328 | 26.77% |
| MMM250117C00125000 | 2023-06-02 10:08AM EDT | 125.00 | 5.10 | 4.15 | 5.20 | 0.00 | - | 1 | 271 | 26.40% |
| MMM250117C00130000 | 2023-06-05 2:52PM EDT | 130.00 | 4.00 | 3.25 | 4.20 | 0.00 | - | 56 | 190 | 26.09% |
| MMM250117C00135000 | 2023-06-05 3:49PM EDT | 135.00 | 2.92 | 2.54 | 3.40 | 0.00 | - | 2 | 1,088 | 25.88% |
| MMM250117C00140000 | 2023-06-05 2:12PM EDT | 140.00 | 2.75 | 1.96 | 2.71 | 0.00 | - | 16 | 1,079 | 25.60% |
| MMM250117C00145000 | 2023-06-06 9:37AM EDT | 145.00 | 2.02 | 1.59 | 2.05 | 0.00 | - | 5 | 1,050 | 25.01% |
| MMM250117C00150000 | 2023-06-02 2:10PM EDT | 150.00 | 2.40 | 1.21 | 1.80 | 0.00 | - | 10 | 339 | 25.53% |
| MMM250117C00155000 | 2023-06-05 12:18PM EDT | 155.00 | 1.45 | 0.90 | 1.47 | 0.00 | - | 4 | 416 | 25.52% |
| MMM250117C00160000 | 2023-06-06 9:30AM EDT | 160.00 | 1.00 | 0.69 | 1.26 | -0.05 | -4.76% | 5 | 298 | 25.81% |
| MMM250117C00165000 | 2023-05-26 3:12PM EDT | 165.00 | 1.04 | 0.53 | 1.01 | 0.00 | - | 1 | 84 | 25.68% |
| MMM250117C00170000 | 2023-06-02 11:29AM EDT | 170.00 | 1.00 | 0.42 | 1.32 | 0.00 | - | 1 | 105 | 28.38% |
| MMM250117C00175000 | 2023-05-31 2:44PM EDT | 175.00 | 0.61 | 0.53 | 1.17 | 0.00 | - | 2 | 184 | 28.69% |
| MMM250117C00180000 | 2023-06-02 11:32AM EDT | 180.00 | 0.80 | 0.40 | 0.00 | 0.00 | - | 1 | 416 | 12.50% |
| MMM250117C00185000 | 2023-06-02 11:56AM EDT | 185.00 | 0.74 | 0.22 | 0.96 | 0.00 | - | 4 | 60 | 29.48% |
| MMM250117C00190000 | 2023-05-12 11:42AM EDT | 190.00 | 0.36 | 0.21 | 0.88 | 0.00 | - | 2 | 69 | 29.90% |
| MMM250117C00195000 | 2023-06-02 10:25AM EDT | 195.00 | 0.47 | 0.20 | 0.75 | 0.00 | - | 1 | 229 | 29.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250117P00050000 | 2023-06-02 9:36AM EDT | 50.00 | 1.55 | 0.70 | 1.69 | 0.00 | - | 1 | 19 | 41.36% |
| MMM250117P00055000 | 2023-06-01 1:25PM EDT | 55.00 | 2.19 | 1.30 | 1.77 | 0.00 | - | 2 | 60 | 36.98% |
| MMM250117P00060000 | 2023-06-05 10:52AM EDT | 60.00 | 2.12 | 1.90 | 2.66 | 0.00 | - | 1 | 178 | 36.88% |
| MMM250117P00065000 | 2023-06-05 3:33PM EDT | 65.00 | 2.66 | 2.00 | 3.35 | 0.00 | - | 2 | 50 | 35.09% |
| MMM250117P00070000 | 2023-06-02 3:36PM EDT | 70.00 | 3.00 | 2.80 | 4.15 | 0.00 | - | 7 | 564 | 33.32% |
| MMM250117P00075000 | 2023-06-05 10:50AM EDT | 75.00 | 3.99 | 3.60 | 5.15 | 0.00 | - | 1 | 63 | 31.79% |
| MMM250117P00080000 | 2023-06-05 3:58PM EDT | 80.00 | 5.20 | 4.70 | 6.35 | 0.00 | - | 30 | 397 | 30.38% |
| MMM250117P00085000 | 2023-06-01 1:46PM EDT | 85.00 | 8.65 | 6.25 | 7.80 | 0.00 | - | 5 | 791 | 29.13% |
| MMM250117P00090000 | 2023-06-05 10:58AM EDT | 90.00 | 8.60 | 7.95 | 9.50 | 0.00 | - | 7 | 358 | 27.95% |
| MMM250117P00095000 | 2023-06-05 3:08PM EDT | 95.00 | 10.50 | 9.85 | 11.50 | 0.00 | - | 13 | 540 | 26.91% |
| MMM250117P00100000 | 2023-06-05 10:52AM EDT | 100.00 | 12.12 | 11.85 | 13.80 | 0.00 | - | 1 | 569 | 25.93% |
| MMM250117P00105000 | 2023-06-01 1:38PM EDT | 105.00 | 18.30 | 14.35 | 16.50 | 0.00 | - | 2 | 204 | 25.21% |
| MMM250117P00110000 | 2023-06-02 11:28AM EDT | 110.00 | 19.50 | 17.25 | 19.55 | 0.00 | - | 3 | 556 | 24.62% |
| MMM250117P00115000 | 2023-06-01 1:25PM EDT | 115.00 | 24.78 | 20.45 | 22.60 | 0.00 | - | 2 | 123 | 23.46% |
| MMM250117P00120000 | 2023-06-01 1:27PM EDT | 120.00 | 28.65 | 24.30 | 26.40 | 0.00 | - | 1 | 591 | 23.34% |
| MMM250117P00125000 | 2023-05-25 10:08AM EDT | 125.00 | 30.50 | 28.05 | 30.15 | 0.00 | - | 8 | 285 | 22.57% |
| MMM250117P00130000 | 2023-05-25 1:29PM EDT | 130.00 | 34.60 | 31.90 | 34.60 | 0.00 | - | 3 | 41 | 23.11% |
| MMM250117P00135000 | 2023-05-31 1:43PM EDT | 135.00 | 41.77 | 36.30 | 38.75 | 0.00 | - | 2 | 376 | 22.40% |
| MMM250117P00140000 | 2023-05-25 11:33AM EDT | 140.00 | 44.52 | 40.30 | 44.00 | 0.00 | - | 4 | 73 | 24.84% |
| MMM250117P00145000 | 2023-06-02 3:42PM EDT | 145.00 | 42.98 | 45.05 | 48.80 | 0.00 | - | 3 | 45 | 25.74% |
| MMM250117P00150000 | 2023-05-31 12:42PM EDT | 150.00 | 56.60 | 49.65 | 54.00 | 0.00 | - | 2 | 33 | 27.88% |
| MMM250117P00155000 | 2023-05-25 10:03AM EDT | 155.00 | 58.17 | 54.50 | 59.00 | 0.00 | - | 1 | 11 | 29.28% |
| MMM250117P00160000 | 2023-06-01 11:37AM EDT | 160.00 | 65.55 | 59.80 | 64.00 | 0.00 | - | 4 | 5 | 30.61% |
| MMM250117P00165000 | 2023-01-04 3:56PM EDT | 165.00 | 44.00 | 47.90 | 50.45 | 0.00 | - | 1 | 2 | 0.00% |
| MMM250117P00170000 | 2023-03-01 2:47PM EDT | 170.00 | 59.72 | 63.05 | 67.60 | 0.00 | - | 1 | 1 | 0.00% |
| MMM250117P00175000 | 2022-11-25 12:18PM EDT | 175.00 | 46.92 | 54.50 | 58.25 | 0.00 | - | 2 | 11 | 0.00% |
| MMM250117P00180000 | 2023-02-16 4:26PM EDT | 180.00 | 67.30 | 75.45 | 78.90 | 0.00 | - | 2 | 0 | 0.00% |
| MMM250117P00185000 | 2023-01-27 3:04PM EDT | 185.00 | 70.85 | 75.85 | 79.20 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250117P00190000 | 2022-12-08 2:18PM EDT | 190.00 | 63.97 | 62.55 | 66.20 | 0.00 | - | 1 | 2 | 0.00% |
| MMM250117P00195000 | 2023-01-31 3:23PM EDT | 195.00 | 82.07 | 83.25 | 86.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.