3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM231006C00089000 | 2023-09-28 1:52PM EDT | 89.00 | 4.40 | 4.70 | 5.05 | 0.00 | - | 10 | 12 | 41.02% |
| MMM231006C00090000 | 2023-09-29 1:11PM EDT | 90.00 | 3.86 | 3.80 | 4.05 | +0.26 | +7.22% | 1 | 4 | 35.01% |
| MMM231006C00091000 | 2023-09-29 12:59PM EDT | 91.00 | 3.25 | 2.88 | 3.15 | +0.40 | +14.04% | 10 | 19 | 31.49% |
| MMM231006C00092000 | 2023-09-29 3:16PM EDT | 92.00 | 2.47 | 2.20 | 2.42 | +0.15 | +6.47% | 6 | 32 | 30.96% |
| MMM231006C00093000 | 2023-09-29 3:31PM EDT | 93.00 | 1.55 | 1.57 | 1.64 | -0.17 | -9.88% | 34 | 133 | 27.39% |
| MMM231006C00094000 | 2023-09-29 3:48PM EDT | 94.00 | 1.07 | 1.02 | 1.08 | -0.06 | -5.31% | 116 | 408 | 26.27% |
| MMM231006C00095000 | 2023-09-29 3:56PM EDT | 95.00 | 0.61 | 0.61 | 0.65 | -0.15 | -19.74% | 232 | 363 | 25.24% |
| MMM231006C00096000 | 2023-09-29 3:59PM EDT | 96.00 | 0.35 | 0.35 | 0.39 | -0.14 | -28.57% | 116 | 191 | 25.39% |
| MMM231006C00097000 | 2023-09-29 3:56PM EDT | 97.00 | 0.19 | 0.18 | 0.23 | -0.09 | -32.14% | 221 | 470 | 25.88% |
| MMM231006C00098000 | 2023-09-29 3:59PM EDT | 98.00 | 0.12 | 0.10 | 0.14 | -0.05 | -29.41% | 353 | 282 | 26.76% |
| MMM231006C00099000 | 2023-09-29 3:58PM EDT | 99.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 74 | 197 | 26.56% |
| MMM231006C00100000 | 2023-09-29 3:10PM EDT | 100.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 92 | 183 | 28.52% |
| MMM231006C00101000 | 2023-09-29 3:00PM EDT | 101.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 2 | 180 | 30.86% |
| MMM231006C00102000 | 2023-09-29 3:11PM EDT | 102.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 52 | 157 | 33.99% |
| MMM231006C00103000 | 2023-09-29 1:08PM EDT | 103.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 254 | 35.55% |
| MMM231006C00104000 | 2023-09-29 3:03PM EDT | 104.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4 | 238 | 38.67% |
| MMM231006C00105000 | 2023-09-29 3:11PM EDT | 105.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4 | 167 | 41.80% |
| MMM231006C00106000 | 2023-09-29 2:56PM EDT | 106.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 106 | 44.53% |
| MMM231006C00107000 | 2023-09-29 2:24PM EDT | 107.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 127 | 47.27% |
| MMM231006C00108000 | 2023-09-29 2:53PM EDT | 108.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 250 | 47.66% |
| MMM231006C00109000 | 2023-09-29 11:32AM EDT | 109.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 136 | 53.13% |
| MMM231006C00110000 | 2023-09-28 3:54PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 202 | 50.78% |
| MMM231006C00111000 | 2023-09-26 3:43PM EDT | 111.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 5 | 62 | 55.47% |
| MMM231006C00112000 | 2023-09-19 3:56PM EDT | 112.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 371 | 56.25% |
| MMM231006C00113000 | 2023-09-15 1:27PM EDT | 113.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 58 | 67.97% |
| MMM231006C00114000 | 2023-09-15 1:27PM EDT | 114.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 182 | 70.70% |
| MMM231006C00115000 | 2023-09-25 10:35AM EDT | 115.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 135 | 68.75% |
| MMM231006C00116000 | 2023-09-15 12:05PM EDT | 116.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 13 | 65.63% |
| MMM231006C00117000 | 2023-09-15 3:55PM EDT | 117.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 1 | 77.34% |
| MMM231006C00118000 | 2023-09-11 12:37PM EDT | 118.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | - | 0 | 80.08% |
| MMM231006C00119000 | 2023-09-11 2:41PM EDT | 119.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 2 | 3 | 81.25% |
| MMM231006C00120000 | 2023-09-13 3:43PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 187 | 75.00% |
| MMM231006C00125000 | 2023-09-11 2:41PM EDT | 125.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 1 | 93.75% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM231006P00080000 | 2023-09-25 2:40PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 407 | 413 | 50.78% |
| MMM231006P00082000 | 2023-09-28 2:26PM EDT | 82.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | 257 | 0 | 45.31% |
| MMM231006P00083000 | 2023-09-28 12:26PM EDT | 83.00 | 0.03 | 0.02 | 0.04 | +0.03 | - | 14 | 0 | 46.09% |
| MMM231006P00084000 | 2023-09-29 2:10PM EDT | 84.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 4 | 23 | 40.23% |
| MMM231006P00085000 | 2023-09-29 3:09PM EDT | 85.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 15 | 744 | 36.72% |
| MMM231006P00086000 | 2023-09-29 3:39PM EDT | 86.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 168 | 14 | 34.38% |
| MMM231006P00087000 | 2023-09-29 3:35PM EDT | 87.00 | 0.05 | 0.04 | 0.06 | -0.10 | -66.67% | 105 | 207 | 32.62% |
| MMM231006P00088000 | 2023-09-29 2:09PM EDT | 88.00 | 0.10 | 0.07 | 0.09 | -0.11 | -52.38% | 34 | 114 | 30.86% |
| MMM231006P00089000 | 2023-09-29 3:12PM EDT | 89.00 | 0.13 | 0.12 | 0.17 | -0.13 | -50.00% | 44 | 91 | 30.76% |
| MMM231006P00090000 | 2023-09-29 3:55PM EDT | 90.00 | 0.21 | 0.20 | 0.24 | -0.18 | -46.15% | 1,037 | 156 | 28.52% |
| MMM231006P00091000 | 2023-09-29 3:55PM EDT | 91.00 | 0.34 | 0.33 | 0.38 | -0.24 | -41.38% | 29 | 154 | 27.25% |
| MMM231006P00092000 | 2023-09-29 3:51PM EDT | 92.00 | 0.50 | 0.53 | 0.60 | -0.35 | -41.18% | 104 | 189 | 26.27% |
| MMM231006P00093000 | 2023-09-29 3:53PM EDT | 93.00 | 0.76 | 0.84 | 0.93 | -0.49 | -39.20% | 100 | 285 | 25.44% |
| MMM231006P00094000 | 2023-09-29 2:55PM EDT | 94.00 | 1.34 | 1.28 | 1.37 | -0.08 | -5.63% | 46 | 1,724 | 24.39% |
| MMM231006P00095000 | 2023-09-29 3:58PM EDT | 95.00 | 1.88 | 1.87 | 1.98 | -0.21 | -10.05% | 28 | 643 | 24.07% |
| MMM231006P00096000 | 2023-09-29 12:46PM EDT | 96.00 | 2.35 | 2.49 | 2.80 | -0.85 | -26.56% | 15 | 496 | 26.22% |
| MMM231006P00097000 | 2023-09-29 11:46AM EDT | 97.00 | 3.37 | 3.30 | 3.65 | -0.83 | -19.76% | 5 | 190 | 27.25% |
| MMM231006P00098000 | 2023-09-28 2:59PM EDT | 98.00 | 4.74 | 4.25 | 4.65 | 0.00 | - | 4 | 671 | 32.32% |
| MMM231006P00099000 | 2023-09-29 1:23PM EDT | 99.00 | 5.45 | 5.25 | 5.55 | -0.24 | -4.22% | 23 | 1,804 | 32.62% |
| MMM231006P00100000 | 2023-09-29 3:50PM EDT | 100.00 | 6.15 | 6.15 | 6.65 | -0.45 | -6.82% | 22 | 1,400 | 41.70% |
| MMM231006P00101000 | 2023-09-27 9:38AM EDT | 101.00 | 7.08 | 6.95 | 7.80 | 0.00 | - | 1 | 1 | 52.30% |
| MMM231006P00102000 | 2023-09-26 3:50PM EDT | 102.00 | 8.15 | 8.00 | 8.80 | 0.00 | - | 36 | 0 | 56.89% |
| MMM231006P00103000 | 2023-09-27 2:08PM EDT | 103.00 | 9.55 | 8.95 | 9.75 | 0.00 | - | 67 | 0 | 59.18% |
| MMM231006P00104000 | 2023-09-27 2:57PM EDT | 104.00 | 10.15 | 10.00 | 10.75 | 0.00 | - | 280 | 0 | 63.38% |
| MMM231006P00105000 | 2023-09-27 2:36PM EDT | 105.00 | 11.15 | 11.00 | 11.85 | 0.00 | - | 513 | 0 | 72.02% |
| MMM231006P00106000 | 2023-09-27 2:52PM EDT | 106.00 | 12.15 | 12.00 | 12.70 | 0.00 | - | 492 | 0 | 69.04% |
| MMM231006P00107000 | 2023-09-26 10:14AM EDT | 107.00 | 12.31 | 13.00 | 13.70 | 0.00 | - | 1 | 0 | 72.85% |
| MMM231006P00108000 | 2023-09-20 3:07PM EDT | 108.00 | 8.55 | 13.90 | 14.80 | 0.00 | - | 1 | 0 | 81.84% |
| MMM231006P00109000 | 2023-09-27 2:08PM EDT | 109.00 | 15.55 | 15.00 | 15.85 | 0.00 | - | 58 | 0 | 56.25% |
| MMM231006P00110000 | 2023-09-27 2:44PM EDT | 110.00 | 16.00 | 16.00 | 16.75 | 0.00 | - | 3 | 0 | 86.72% |
| MMM231006P00111000 | 2023-09-15 2:12PM EDT | 111.00 | 9.90 | 17.00 | 17.85 | 0.00 | - | 2 | 0 | 61.72% |
| MMM231006P00114000 | 2023-09-20 2:01PM EDT | 114.00 | 14.40 | 19.95 | 20.80 | 0.00 | - | 1 | 0 | 103.71% |
| MMM231006P00115000 | 2023-09-11 2:20PM EDT | 115.00 | 7.00 | 21.05 | 21.80 | 0.00 | - | - | 0 | 72.66% |
© 2023 Yahoo. All rights reserved.
