Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM250620C00045000 | 2024-03-15 11:31AM EDT | 45.00 | 60.43 | 60.00 | 65.00 | 0.00 | - | 1 | 1 | 54.52% |
MMM250620C00050000 | 2024-03-14 9:30AM EDT | 50.00 | 54.71 | 55.55 | 60.45 | 0.00 | - | 4 | 5 | 52.61% |
MMM250620C00055000 | 2024-03-14 12:29PM EDT | 55.00 | 49.93 | 51.05 | 55.50 | 0.00 | - | 1 | 56 | 61.17% |
MMM250620C00060000 | 2024-03-28 3:40PM EDT | 60.00 | 49.00 | 46.55 | 51.50 | +8.80 | +21.89% | 1 | 53 | 59.31% |
MMM250620C00065000 | 2024-03-19 11:08AM EDT | 65.00 | 43.21 | 42.60 | 47.00 | 0.00 | - | 1 | 24 | 55.12% |
MMM250620C00070000 | 2024-03-26 10:26AM EDT | 70.00 | 35.95 | 38.45 | 40.80 | 0.00 | - | 1 | 57 | 44.75% |
MMM250620C00075000 | 2024-03-19 11:37AM EDT | 75.00 | 34.75 | 34.60 | 36.40 | 0.00 | - | 21 | 73 | 41.66% |
MMM250620C00080000 | 2024-03-27 9:31AM EDT | 80.00 | 27.60 | 30.60 | 32.10 | 0.00 | - | 1 | 72 | 38.79% |
MMM250620C00085000 | 2024-03-20 3:24PM EDT | 85.00 | 30.20 | 26.80 | 28.15 | 0.00 | - | 21 | 138 | 36.75% |
MMM250620C00090000 | 2024-03-26 12:46PM EDT | 90.00 | 21.57 | 23.00 | 26.25 | 0.00 | - | 1 | 111 | 39.63% |
MMM250620C00095000 | 2024-03-13 1:33PM EDT | 95.00 | 17.12 | 19.65 | 21.10 | 0.00 | - | 5 | 148 | 33.75% |
MMM250620C00100000 | 2024-03-26 1:46PM EDT | 100.00 | 15.70 | 16.45 | 17.95 | 0.00 | - | 2 | 280 | 32.45% |
MMM250620C00105000 | 2024-03-27 1:39PM EDT | 105.00 | 13.35 | 13.70 | 16.65 | 0.00 | - | 12 | 13,651 | 34.70% |
MMM250620C00110000 | 2024-03-28 3:00PM EDT | 110.00 | 11.50 | 11.15 | 14.25 | +0.80 | +7.48% | 2 | 125 | 33.95% |
MMM250620C00115000 | 2024-03-28 2:03PM EDT | 115.00 | 9.80 | 9.10 | 12.35 | +0.78 | +8.65% | 6 | 138 | 33.80% |
MMM250620C00120000 | 2024-03-27 1:42PM EDT | 120.00 | 7.10 | 7.25 | 9.40 | 0.00 | - | 1 | 337 | 30.91% |
MMM250620C00125000 | 2024-03-28 12:05PM EDT | 125.00 | 6.00 | 5.75 | 6.65 | +0.50 | +9.09% | 1 | 1,099 | 27.83% |
MMM250620C00130000 | 2024-03-20 3:48PM EDT | 130.00 | 4.78 | 2.73 | 7.10 | 0.00 | - | 12 | 686 | 31.57% |
MMM250620C00135000 | 2024-03-20 3:17PM EDT | 135.00 | 4.40 | 2.79 | 4.15 | 0.00 | - | 4 | 19 | 26.76% |
MMM250620C00140000 | 2024-03-25 9:46AM EDT | 140.00 | 3.13 | 1.57 | 3.25 | 0.00 | - | 5 | 67 | 26.37% |
MMM250620C00145000 | 2024-03-19 9:33AM EDT | 145.00 | 2.35 | 1.66 | 2.66 | 0.00 | - | 2 | 37 | 26.47% |
MMM250620C00150000 | 2024-03-28 12:46PM EDT | 150.00 | 1.78 | 1.56 | 1.99 | -0.32 | -15.24% | 1 | 768 | 25.89% |
MMM250620C00155000 | 2024-03-25 3:44PM EDT | 155.00 | 1.24 | 1.12 | 2.31 | 0.00 | - | 16 | 2,891 | 28.69% |
MMM250620C00160000 | 2024-03-22 2:29PM EDT | 160.00 | 1.31 | 0.94 | 1.36 | 0.00 | - | 2 | 232 | 26.32% |
MMM250620C00165000 | 2024-03-28 1:08PM EDT | 165.00 | 1.02 | 0.60 | 1.11 | +0.05 | +5.15% | 5 | 226 | 26.43% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM250620P00045000 | 2024-03-26 3:17PM EDT | 45.00 | 0.23 | 0.00 | 0.47 | 0.00 | - | 2 | 30 | 43.12% |
MMM250620P00050000 | 2024-03-26 3:13PM EDT | 50.00 | 0.42 | 0.00 | 0.55 | 0.00 | - | 2 | 23 | 39.50% |
MMM250620P00055000 | 2024-03-28 12:41PM EDT | 55.00 | 0.30 | 0.00 | 0.84 | -0.20 | -40.00% | 1 | 42 | 38.29% |
MMM250620P00060000 | 2024-02-23 3:59PM EDT | 60.00 | 1.24 | 0.00 | 2.40 | 0.00 | - | 20 | 32 | 44.65% |
MMM250620P00065000 | 2024-03-20 10:47AM EDT | 65.00 | 0.90 | 0.80 | 1.21 | 0.00 | - | 10 | 56 | 32.65% |
MMM250620P00070000 | 2024-03-27 10:56AM EDT | 70.00 | 1.44 | 1.10 | 2.40 | 0.00 | - | 31 | 96 | 35.00% |
MMM250620P00075000 | 2024-03-18 2:11PM EDT | 75.00 | 1.85 | 1.02 | 1.95 | 0.00 | - | 40 | 474 | 28.59% |
MMM250620P00080000 | 2024-03-26 3:18PM EDT | 80.00 | 2.72 | 2.14 | 2.60 | 0.00 | - | 30 | 177 | 27.22% |
MMM250620P00085000 | 2024-03-25 10:43AM EDT | 85.00 | 3.31 | 2.91 | 3.45 | 0.00 | - | 1 | 198 | 25.98% |
MMM250620P00090000 | 2024-03-25 3:29PM EDT | 90.00 | 4.30 | 3.95 | 4.55 | 0.00 | - | 12 | 188 | 24.87% |
MMM250620P00095000 | 2024-03-27 11:57AM EDT | 95.00 | 6.06 | 5.15 | 5.85 | 0.00 | - | 1 | 93 | 23.63% |
MMM250620P00100000 | 2024-03-28 2:25PM EDT | 100.00 | 7.35 | 6.75 | 7.65 | +0.45 | +6.52% | 10 | 243 | 22.90% |
MMM250620P00105000 | 2024-03-28 11:52AM EDT | 105.00 | 9.35 | 8.80 | 9.55 | -0.65 | -6.50% | 1 | 69 | 21.64% |
MMM250620P00110000 | 2024-03-19 3:37PM EDT | 110.00 | 12.00 | 11.15 | 12.05 | 0.00 | - | 2 | 540 | 20.91% |
MMM250620P00115000 | 2024-03-21 12:16PM EDT | 115.00 | 13.15 | 13.85 | 14.90 | 0.00 | - | 2 | 301 | 20.10% |
MMM250620P00120000 | 2024-03-25 2:37PM EDT | 120.00 | 16.45 | 16.95 | 18.00 | 0.00 | - | 2 | 75 | 18.97% |
MMM250620P00125000 | 2024-03-22 9:32AM EDT | 125.00 | 20.17 | 20.40 | 21.60 | 0.00 | - | 1 | 0 | 18.10% |
MMM250620P00130000 | 2024-03-22 9:32AM EDT | 130.00 | 23.85 | 22.65 | 26.05 | 0.00 | - | 1 | 0 | 18.81% |
MMM250620P00135000 | 2023-11-20 12:50PM EDT | 135.00 | 40.00 | 31.80 | 33.40 | 0.00 | - | 1 | 0 | 27.64% |
MMM250620P00140000 | 2023-11-17 12:01PM EDT | 140.00 | 44.15 | 32.15 | 34.85 | 0.00 | - | 1 | 0 | 18.13% |
MMM250620P00145000 | 2023-12-01 4:54PM EDT | 145.00 | 45.20 | 35.30 | 38.05 | 0.00 | - | 1 | 1 | 0.00% |
MMM250620P00150000 | 2024-02-13 3:46PM EDT | 150.00 | 59.18 | 45.20 | 49.50 | 0.00 | - | 1 | 0 | 36.76% |
MMM250620P00155000 | 2024-02-23 10:43AM EDT | 155.00 | 62.98 | 45.50 | 50.50 | 0.00 | - | 2 | 0 | 25.87% |