3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230203C00111000 | 2023-01-27 3:04PM EST | 111.00 | 5.00 | 4.45 | 4.85 | +1.40 | +38.89% | 3 | 29 | 35.69% |
| MMM230203C00114000 | 2023-01-27 3:46PM EST | 114.00 | 2.50 | 2.23 | 2.48 | +0.91 | +57.23% | 305 | 337 | 30.47% |
| MMM230203C00115000 | 2023-01-27 3:57PM EST | 115.00 | 1.64 | 1.62 | 1.83 | +0.47 | +40.17% | 692 | 311 | 28.91% |
| MMM230203C00116000 | 2023-01-27 3:53PM EST | 116.00 | 1.19 | 1.18 | 1.32 | +0.39 | +48.75% | 165 | 288 | 28.22% |
| MMM230203C00117000 | 2023-01-27 3:57PM EST | 117.00 | 0.77 | 0.75 | 1.00 | +0.25 | +48.08% | 181 | 412 | 29.25% |
| MMM230203C00118000 | 2023-01-27 3:54PM EST | 118.00 | 0.52 | 0.46 | 0.63 | +0.15 | +40.54% | 219 | 371 | 27.74% |
| MMM230203C00119000 | 2023-01-27 3:50PM EST | 119.00 | 0.36 | 0.30 | 0.38 | +0.12 | +50.00% | 415 | 149 | 26.76% |
| MMM230203C00120000 | 2023-01-27 3:56PM EST | 120.00 | 0.17 | 0.13 | 0.23 | +0.04 | +30.77% | 301 | 761 | 26.51% |
| MMM230203C00121000 | 2023-01-27 3:38PM EST | 121.00 | 0.12 | 0.09 | 0.14 | +0.01 | +9.09% | 16 | 437 | 26.66% |
| MMM230203C00122000 | 2023-01-27 3:53PM EST | 122.00 | 0.09 | 0.04 | 0.09 | +0.04 | +80.00% | 99 | 182 | 27.25% |
| MMM230203C00123000 | 2023-01-27 3:39PM EST | 123.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 11 | 132 | 31.54% |
| MMM230203C00124000 | 2023-01-26 3:27PM EST | 124.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 28 | 156 | 29.88% |
| MMM230203C00125000 | 2023-01-27 3:02PM EST | 125.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 186 | 256 | 31.45% |
| MMM230203C00126000 | 2023-01-27 12:40PM EST | 126.00 | 0.05 | 0.00 | 0.11 | +0.03 | +150.00% | 1 | 249 | 40.53% |
| MMM230203C00127000 | 2023-01-27 9:56AM EST | 127.00 | 0.05 | 0.00 | 0.12 | +0.03 | +150.00% | 1 | 111 | 44.14% |
| MMM230203C00128000 | 2023-01-27 12:18PM EST | 128.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 71 | 40.43% |
| MMM230203C00129000 | 2023-01-27 9:52AM EST | 129.00 | 0.05 | 0.00 | 0.06 | +0.01 | +25.00% | 2 | 130 | 44.14% |
| MMM230203C00130000 | 2023-01-27 2:09PM EST | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 350 | 39.84% |
| MMM230203C00131000 | 2023-01-27 9:38AM EST | 131.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 153 | 47.66% |
| MMM230203C00132000 | 2023-01-27 12:33PM EST | 132.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 384 | 52.15% |
| MMM230203C00133000 | 2023-01-27 3:08PM EST | 133.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 2 | 12 | 52.54% |
| MMM230203C00134000 | 2023-01-25 1:09PM EST | 134.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 21 | 52.34% |
| MMM230203C00135000 | 2023-01-26 3:49PM EST | 135.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 163 | 61.72% |
| MMM230203C00136000 | 2023-01-26 10:05AM EST | 136.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 14 | 56.64% |
| MMM230203C00137000 | 2023-01-23 11:30AM EST | 137.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 8 | 58.59% |
| MMM230203C00138000 | 2023-01-24 10:26AM EST | 138.00 | 0.18 | 0.00 | 0.62 | 0.00 | - | 5 | 5 | 86.72% |
| MMM230203C00139000 | 2023-01-13 12:10PM EST | 139.00 | 0.54 | 0.00 | 0.01 | 0.00 | - | - | 1 | 50.00% |
| MMM230203C00140000 | 2023-01-27 1:03PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 46 | 53.13% |
| MMM230203C00145000 | 2023-01-18 9:55AM EST | 145.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 138.77% |
| MMM230203C00150000 | 2023-01-23 11:49AM EST | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 73.44% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230203P00095000 | 2023-01-24 12:24PM EST | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 24 | 53.13% |
| MMM230203P00100000 | 2023-01-27 12:19PM EST | 100.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 29 | 267 | 49.61% |
| MMM230203P00105000 | 2023-01-27 12:30PM EST | 105.00 | 0.05 | 0.02 | 0.10 | -0.10 | -66.67% | 8 | 114 | 41.99% |
| MMM230203P00107000 | 2023-01-27 3:51PM EST | 107.00 | 0.09 | 0.07 | 0.12 | -0.14 | -60.87% | 37 | 117 | 36.23% |
| MMM230203P00108000 | 2023-01-27 3:07PM EST | 108.00 | 0.11 | 0.11 | 0.17 | -0.25 | -69.44% | 14 | 214 | 35.25% |
| MMM230203P00109000 | 2023-01-27 3:49PM EST | 109.00 | 0.18 | 0.17 | 0.26 | -0.29 | -61.70% | 50 | 119 | 35.06% |
| MMM230203P00110000 | 2023-01-27 3:47PM EST | 110.00 | 0.25 | 0.23 | 0.30 | -0.35 | -58.33% | 148 | 1,701 | 32.18% |
| MMM230203P00111000 | 2023-01-27 3:14PM EST | 111.00 | 0.34 | 0.32 | 0.47 | -0.46 | -57.50% | 51 | 154 | 32.47% |
| MMM230203P00112000 | 2023-01-27 3:50PM EST | 112.00 | 0.53 | 0.53 | 0.65 | -0.57 | -51.82% | 692 | 412 | 31.59% |
| MMM230203P00113000 | 2023-01-27 3:53PM EST | 113.00 | 0.79 | 0.71 | 0.90 | -0.64 | -44.76% | 424 | 361 | 30.96% |
| MMM230203P00114000 | 2023-01-27 3:52PM EST | 114.00 | 1.10 | 1.00 | 1.19 | -0.73 | -39.89% | 114 | 186 | 29.74% |
| MMM230203P00115000 | 2023-01-27 3:59PM EST | 115.00 | 1.39 | 1.35 | 1.47 | -1.10 | -44.18% | 156 | 166 | 27.05% |
| MMM230203P00116000 | 2023-01-27 3:59PM EST | 116.00 | 1.90 | 1.83 | 2.07 | -1.35 | -41.54% | 84 | 123 | 28.22% |
| MMM230203P00117000 | 2023-01-27 3:59PM EST | 117.00 | 2.46 | 2.40 | 2.64 | -1.33 | -35.09% | 42 | 74 | 27.22% |
| MMM230203P00118000 | 2023-01-27 3:12PM EST | 118.00 | 2.91 | 3.10 | 3.40 | -1.72 | -37.15% | 23 | 231 | 28.15% |
| MMM230203P00119000 | 2023-01-27 3:39PM EST | 119.00 | 3.63 | 3.85 | 4.30 | -2.17 | -37.41% | 76 | 104 | 30.91% |
| MMM230203P00120000 | 2023-01-27 1:40PM EST | 120.00 | 5.10 | 4.75 | 5.05 | -1.25 | -19.69% | 15 | 127 | 28.76% |
| MMM230203P00121000 | 2023-01-27 3:35PM EST | 121.00 | 5.34 | 5.50 | 6.15 | -1.86 | -25.83% | 5 | 26 | 35.74% |
| MMM230203P00122000 | 2023-01-26 11:30AM EST | 122.00 | 9.20 | 6.15 | 7.15 | 0.00 | - | 1 | 22 | 39.75% |
| MMM230203P00123000 | 2023-01-27 3:19PM EST | 123.00 | 7.29 | 7.25 | 8.10 | +0.09 | +1.25% | 5 | 34 | 41.90% |
| MMM230203P00124000 | 2023-01-24 3:53PM EST | 124.00 | 8.86 | 8.40 | 9.25 | 0.00 | - | 6 | 12 | 50.49% |
| MMM230203P00125000 | 2023-01-23 10:33AM EST | 125.00 | 4.45 | 9.10 | 10.10 | 0.00 | - | 2 | 9 | 49.02% |
| MMM230203P00126000 | 2023-01-27 3:03PM EST | 126.00 | 10.49 | 10.05 | 11.20 | +1.68 | +19.07% | 1 | 2 | 56.20% |
| MMM230203P00127000 | 2023-01-23 9:54AM EST | 127.00 | 6.10 | 11.20 | 12.15 | 0.00 | - | 1 | 2 | 57.81% |
| MMM230203P00128000 | 2023-01-19 11:27AM EST | 128.00 | 8.78 | 12.25 | 13.10 | 0.00 | - | - | 4 | 59.18% |
| MMM230203P00129000 | 2023-01-25 11:10AM EST | 129.00 | 16.00 | 12.75 | 14.30 | 0.00 | - | 3 | 0 | 70.12% |
| MMM230203P00130000 | 2023-01-27 3:31PM EST | 130.00 | 14.34 | 13.90 | 15.45 | -0.83 | -5.47% | 11 | 10 | 78.66% |
| MMM230203P00134000 | 2023-01-18 3:34PM EST | 134.00 | 11.09 | 17.85 | 19.55 | 0.00 | - | 1 | 0 | 95.51% |
| MMM230203P00135000 | 2022-12-27 3:49PM EST | 135.00 | 14.72 | 20.95 | 21.90 | 0.00 | - | 1 | 0 | 124.27% |
© 2023 Yahoo. All rights reserved.
