Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240322C00060000 | 2024-03-05 11:30AM EDT | 60.00 | 33.40 | 43.80 | 45.65 | 0.00 | - | 1 | 0 | 354.88% |
MMM240322C00088000 | 2024-03-07 12:48PM EDT | 88.00 | 5.25 | 15.50 | 17.80 | 0.00 | - | 1 | 10 | 149.71% |
MMM240322C00089000 | 2024-03-11 9:44AM EDT | 89.00 | 5.70 | 14.95 | 17.30 | 0.00 | - | 2 | 74 | 105.27% |
MMM240322C00090000 | 2024-03-15 3:19PM EDT | 90.00 | 14.50 | 14.20 | 16.15 | 0.00 | - | 1 | 96 | 103.13% |
MMM240322C00091000 | 2024-03-12 9:44AM EDT | 91.00 | 9.30 | 13.25 | 15.05 | 0.00 | - | 4 | 114 | 95.61% |
MMM240322C00092000 | 2024-03-18 11:07AM EDT | 92.00 | 13.66 | 12.35 | 13.50 | +1.11 | +8.84% | 1 | 121 | 71.88% |
MMM240322C00093000 | 2024-03-18 11:07AM EDT | 93.00 | 12.65 | 10.95 | 12.65 | +0.69 | +5.77% | 2 | 228 | 108.69% |
MMM240322C00094000 | 2024-03-18 9:43AM EDT | 94.00 | 11.85 | 10.15 | 11.70 | +1.35 | +12.86% | 1 | 579 | 61.91% |
MMM240322C00095000 | 2024-03-18 2:27PM EDT | 95.00 | 10.50 | 9.50 | 10.45 | +0.99 | +10.41% | 12 | 355 | 61.33% |
MMM240322C00096000 | 2024-03-18 10:00AM EDT | 96.00 | 9.55 | 8.40 | 9.55 | +1.09 | +12.88% | 4 | 584 | 56.06% |
MMM240322C00097000 | 2024-03-18 2:51PM EDT | 97.00 | 8.37 | 7.45 | 8.50 | +0.61 | +7.86% | 15 | 439 | 50.78% |
MMM240322C00098000 | 2024-03-18 3:37PM EDT | 98.00 | 7.01 | 6.45 | 7.20 | +0.46 | +7.02% | 43 | 287 | 57.23% |
MMM240322C00099000 | 2024-03-18 3:10PM EDT | 99.00 | 6.20 | 5.60 | 6.30 | -0.30 | -4.62% | 26 | 303 | 55.03% |
MMM240322C00100000 | 2024-03-18 3:50PM EDT | 100.00 | 4.88 | 4.40 | 5.25 | +0.14 | +2.95% | 43 | 666 | 46.68% |
MMM240322C00101000 | 2024-03-18 2:57PM EDT | 101.00 | 4.55 | 4.05 | 4.35 | +0.40 | +9.64% | 39 | 103 | 43.46% |
MMM240322C00102000 | 2024-03-18 3:41PM EDT | 102.00 | 3.37 | 3.30 | 3.50 | -0.03 | -0.88% | 35 | 261 | 40.67% |
MMM240322C00103000 | 2024-03-18 3:41PM EDT | 103.00 | 2.61 | 2.51 | 2.76 | -0.22 | -7.77% | 133 | 687 | 39.45% |
MMM240322C00104000 | 2024-03-18 3:51PM EDT | 104.00 | 1.90 | 1.86 | 2.06 | -0.18 | -8.65% | 309 | 1,139 | 37.35% |
MMM240322C00105000 | 2024-03-18 3:57PM EDT | 105.00 | 1.48 | 1.38 | 1.51 | -0.17 | -10.30% | 402 | 1,251 | 36.72% |
MMM240322C00106000 | 2024-03-18 3:59PM EDT | 106.00 | 1.08 | 1.00 | 1.09 | -0.03 | -2.70% | 2,436 | 521 | 36.82% |
MMM240322C00107000 | 2024-03-18 3:59PM EDT | 107.00 | 0.74 | 0.70 | 0.76 | -0.08 | -9.76% | 379 | 275 | 36.82% |
MMM240322C00108000 | 2024-03-18 3:55PM EDT | 108.00 | 0.50 | 0.47 | 0.53 | -0.11 | -18.03% | 1,914 | 1,036 | 37.40% |
MMM240322C00109000 | 2024-03-18 3:59PM EDT | 109.00 | 0.35 | 0.30 | 0.36 | -0.05 | -12.50% | 337 | 62 | 37.89% |
MMM240322C00110000 | 2024-03-18 3:58PM EDT | 110.00 | 0.21 | 0.20 | 0.24 | -0.04 | -16.00% | 244 | 277 | 38.38% |
MMM240322C00111000 | 2024-03-18 3:56PM EDT | 111.00 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 59 | 95 | 38.48% |
MMM240322C00112000 | 2024-03-18 1:38PM EDT | 112.00 | 0.09 | 0.08 | 0.11 | -0.07 | -43.75% | 334 | 43 | 40.04% |
MMM240322C00113000 | 2024-03-18 3:45PM EDT | 113.00 | 0.04 | 0.05 | 0.08 | -0.05 | -55.56% | 9 | 3 | 41.60% |
MMM240322C00114000 | 2024-03-18 3:05PM EDT | 114.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 59 | 1 | 41.80% |
MMM240322C00115000 | 2024-03-18 10:58AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 24 | 22 | 45.31% |
MMM240322C00116000 | 2024-03-18 12:56PM EDT | 116.00 | 0.03 | - | - | +0.03 | - | - | - | 0.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240322P00075000 | 2024-02-27 3:20PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 500 | 500 | 109.38% |
MMM240322P00080000 | 2024-03-08 12:25PM EDT | 80.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 15 | 30 | 141.21% |
MMM240322P00081000 | 2024-03-13 12:57PM EDT | 81.00 | 0.14 | 0.00 | 0.36 | 0.00 | - | 2 | 45 | 135.55% |
MMM240322P00082000 | 2024-03-15 3:52PM EDT | 82.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 130 | 87.50% |
MMM240322P00083000 | 2024-03-11 10:41AM EDT | 83.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 24 | 117.19% |
MMM240322P00084000 | 2024-03-15 3:51PM EDT | 84.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 36 | 50 | 119.34% |
MMM240322P00085000 | 2024-03-15 3:22PM EDT | 85.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 55 | 185 | 86.72% |
MMM240322P00086000 | 2024-03-14 11:59AM EDT | 86.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 207 | 88.28% |
MMM240322P00087000 | 2024-03-18 2:07PM EDT | 87.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 51 | 552 | 71.88% |
MMM240322P00088000 | 2024-03-18 1:01PM EDT | 88.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 21 | 200 | 67.19% |
MMM240322P00089000 | 2024-03-18 3:44PM EDT | 89.00 | 0.02 | 0.00 | 0.10 | -0.05 | -71.43% | 21 | 592 | 74.61% |
MMM240322P00090000 | 2024-03-18 3:40PM EDT | 90.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 132 | 382 | 65.23% |
MMM240322P00091000 | 2024-03-18 9:46AM EDT | 91.00 | 0.29 | 0.01 | 0.14 | +0.23 | +383.33% | 1 | 140 | 70.31% |
MMM240322P00092000 | 2024-03-18 2:13PM EDT | 92.00 | 0.05 | 0.03 | 0.25 | -0.01 | -16.67% | 102 | 186 | 73.44% |
MMM240322P00093000 | 2024-03-18 11:10AM EDT | 93.00 | 0.03 | 0.03 | 0.60 | -0.02 | -40.00% | 2 | 156 | 81.93% |
MMM240322P00094000 | 2024-03-18 3:57PM EDT | 94.00 | 0.09 | 0.02 | 0.12 | +0.01 | +12.50% | 13 | 265 | 55.66% |
MMM240322P00095000 | 2024-03-18 11:36AM EDT | 95.00 | 0.06 | 0.01 | 0.10 | -0.06 | -50.00% | 17 | 252 | 54.69% |
MMM240322P00096000 | 2024-03-18 10:11AM EDT | 96.00 | 0.08 | 0.05 | 0.42 | -0.01 | -11.11% | 1 | 228 | 60.16% |
MMM240322P00097000 | 2024-03-18 1:30PM EDT | 97.00 | 0.06 | 0.02 | 0.13 | -0.07 | -53.85% | 17 | 219 | 47.56% |
MMM240322P00098000 | 2024-03-18 3:12PM EDT | 98.00 | 0.07 | 0.08 | 0.11 | -0.06 | -46.15% | 68 | 284 | 41.02% |
MMM240322P00099000 | 2024-03-18 3:30PM EDT | 99.00 | 0.13 | 0.12 | 0.15 | -0.07 | -35.00% | 59 | 161 | 38.67% |
MMM240322P00100000 | 2024-03-18 3:57PM EDT | 100.00 | 0.20 | 0.18 | 0.22 | -0.07 | -25.93% | 703 | 643 | 37.11% |
MMM240322P00101000 | 2024-03-18 3:51PM EDT | 101.00 | 0.32 | 0.29 | 0.33 | -0.01 | -3.03% | 64 | 3,094 | 35.79% |
MMM240322P00102000 | 2024-03-18 3:57PM EDT | 102.00 | 0.50 | 0.46 | 0.52 | 0.00 | - | 148 | 639 | 35.40% |
MMM240322P00103000 | 2024-03-18 3:58PM EDT | 103.00 | 0.75 | 0.71 | 0.80 | -0.01 | -1.32% | 332 | 1,339 | 35.40% |
MMM240322P00104000 | 2024-03-18 3:58PM EDT | 104.00 | 1.10 | 1.05 | 1.15 | 0.00 | - | 139 | 291 | 34.77% |
MMM240322P00105000 | 2024-03-18 3:50PM EDT | 105.00 | 1.70 | 1.51 | 1.66 | +0.16 | +10.39% | 1,301 | 173 | 35.55% |
MMM240322P00106000 | 2024-03-18 2:55PM EDT | 106.00 | 1.90 | 2.08 | 2.25 | -0.76 | -28.57% | 414 | 26 | 35.84% |
MMM240322P00107000 | 2024-03-18 12:45PM EDT | 107.00 | 2.79 | 2.64 | 2.97 | -0.76 | -21.41% | 23 | 38 | 37.11% |
MMM240322P00108000 | 2024-03-18 3:55PM EDT | 108.00 | 3.65 | 3.50 | 3.70 | +0.05 | +1.39% | 30 | 10 | 36.52% |
MMM240322P00109000 | 2024-03-18 3:55PM EDT | 109.00 | 4.50 | 4.30 | 4.65 | -0.20 | -4.26% | 3 | 13 | 41.11% |
MMM240322P00110000 | 2024-03-18 3:47PM EDT | 110.00 | 5.42 | 5.15 | 6.40 | -10.48 | -65.91% | 1 | 0 | 51.22% |
MMM240322P00111000 | 2024-03-18 3:46PM EDT | 111.00 | 6.36 | - | - | +6.36 | - | - | - | 0.00% |
MMM240322P00115000 | 2024-02-07 11:34AM EDT | 115.00 | 22.23 | 19.40 | 22.75 | 0.00 | - | 1 | 0 | 338.43% |