3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM220121C00065000 | 2021-12-07 1:23PM EST | 65.00 | 112.66 | 111.90 | 114.15 | 0.00 | - | 1 | 11 | 728.52% |
| MMM220121C00070000 | 2021-11-17 3:03PM EST | 70.00 | 113.30 | 102.60 | 107.00 | 0.00 | - | 540 | 0 | 0.00% |
| MMM220121C00075000 | 2021-11-30 11:06AM EST | 75.00 | 98.81 | 101.55 | 104.65 | 0.00 | - | 1 | 18 | 703.52% |
| MMM220121C00080000 | 2022-01-03 2:04PM EST | 80.00 | 96.85 | 97.30 | 100.35 | 0.00 | - | 1 | 0 | 529.69% |
| MMM220121C00085000 | 2021-11-17 3:03PM EST | 85.00 | 98.40 | 88.15 | 91.75 | 0.00 | - | 1,080 | 0 | 0.00% |
| MMM220121C00090000 | 2021-11-30 3:53PM EST | 90.00 | 80.78 | 86.95 | 88.90 | 0.00 | - | 3 | 13 | 473.05% |
| MMM220121C00095000 | 2021-11-17 3:03PM EST | 95.00 | 88.45 | 78.35 | 81.60 | 0.00 | - | 1,620 | 0 | 0.00% |
| MMM220121C00100000 | 2021-11-26 10:13AM EST | 100.00 | 76.38 | 74.20 | 75.90 | 0.00 | - | 2 | 17 | 0.00% |
| MMM220121C00105000 | 2021-11-17 3:03PM EST | 105.00 | 78.35 | 68.15 | 71.70 | 0.00 | - | 3,780 | 0 | 0.00% |
| MMM220121C00110000 | 2021-11-17 3:57PM EST | 110.00 | 73.60 | 63.30 | 66.65 | 0.00 | - | 63 | 2 | 0.00% |
| MMM220121C00115000 | 2022-01-11 12:19PM EST | 115.00 | 62.87 | 63.10 | 64.15 | 0.00 | - | 2 | 6 | 271.48% |
| MMM220121C00120000 | 2022-01-19 1:25PM EST | 120.00 | 59.57 | 57.55 | 60.25 | -0.25 | -0.42% | 1 | 20 | 293.36% |
| MMM220121C00125000 | 2022-01-19 3:24PM EST | 125.00 | 54.64 | 53.20 | 55.15 | +1.51 | +2.84% | 10 | 26 | 294.53% |
| MMM220121C00130000 | 2022-01-19 11:58AM EST | 130.00 | 50.47 | 47.75 | 49.40 | +2.12 | +4.38% | 1 | 109 | 191.41% |
| MMM220121C00135000 | 2022-01-18 2:37PM EST | 135.00 | 43.37 | 43.30 | 44.70 | 0.00 | - | 1 | 20 | 226.76% |
| MMM220121C00140000 | 2022-01-14 10:10AM EST | 140.00 | 39.00 | 38.20 | 40.10 | 0.00 | - | 1 | 30 | 213.38% |
| MMM220121C00145000 | 2021-12-21 1:20PM EST | 145.00 | 32.00 | 33.00 | 34.40 | 0.00 | - | 1 | 42 | 150.78% |
| MMM220121C00150000 | 2022-01-10 11:39AM EST | 150.00 | 27.40 | 27.95 | 29.85 | 0.00 | - | 2 | 80 | 147.27% |
| MMM220121C00155000 | 2022-01-06 11:32AM EST | 155.00 | 23.32 | 23.30 | 24.35 | 0.00 | - | 10 | 29 | 119.43% |
| MMM220121C00157500 | 2021-12-21 12:38PM EST | 157.50 | 16.15 | 20.45 | 22.85 | 0.00 | - | - | 1 | 126.86% |
| MMM220121C00160000 | 2022-01-19 12:07PM EST | 160.00 | 20.80 | 18.45 | 19.25 | +2.65 | +14.60% | 19 | 308 | 99.02% |
| MMM220121C00162500 | 2021-12-22 2:25PM EST | 162.50 | 10.80 | 15.80 | 17.55 | 0.00 | - | - | 2 | 103.42% |
| MMM220121C00165000 | 2022-01-19 12:01PM EST | 165.00 | 15.50 | 13.45 | 13.85 | -0.50 | -3.12% | 15 | 176 | 64.45% |
| MMM220121C00167500 | 2022-01-03 3:59PM EST | 167.50 | 11.24 | 9.85 | 11.95 | 0.00 | - | 1 | 3 | 87.55% |
| MMM220121C00170000 | 2022-01-19 1:31PM EST | 170.00 | 9.50 | 8.50 | 8.85 | +0.90 | +10.47% | 20 | 979 | 53.71% |
| MMM220121C00172500 | 2022-01-19 11:06AM EST | 172.50 | 6.75 | 6.05 | 6.55 | +0.57 | +9.22% | 5 | 133 | 48.24% |
| MMM220121C00175000 | 2022-01-19 3:34PM EST | 175.00 | 4.35 | 3.80 | 4.00 | +0.50 | +12.99% | 41 | 1,019 | 33.15% |
| MMM220121C00177500 | 2022-01-19 3:38PM EST | 177.50 | 2.09 | 1.90 | 1.98 | +0.18 | +9.42% | 72 | 703 | 27.34% |
| MMM220121C00180000 | 2022-01-19 3:56PM EST | 180.00 | 0.69 | 0.59 | 0.68 | -0.04 | -5.48% | 538 | 3,040 | 24.59% |
| MMM220121C00182500 | 2022-01-19 3:39PM EST | 182.50 | 0.16 | 0.13 | 0.21 | 0.00 | - | 356 | 1,336 | 25.88% |
| MMM220121C00185000 | 2022-01-19 3:43PM EST | 185.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 365 | 3,981 | 26.76% |
| MMM220121C00187500 | 2022-01-19 12:55PM EST | 187.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 28 | 677 | 32.03% |
| MMM220121C00190000 | 2022-01-19 3:01PM EST | 190.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 32 | 13,709 | 39.45% |
| MMM220121C00192500 | 2022-01-18 10:55AM EST | 192.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 44 | 46.09% |
| MMM220121C00195000 | 2022-01-19 2:59PM EST | 195.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 4,369 | 53.13% |
| MMM220121C00197500 | 2022-01-12 10:47AM EST | 197.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 45 | 54.69% |
| MMM220121C00200000 | 2022-01-19 2:55PM EST | 200.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 10 | 5,520 | 60.94% |
| MMM220121C00202500 | 2022-01-18 9:37AM EST | 202.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 68.75% |
| MMM220121C00205000 | 2022-01-13 11:48AM EST | 205.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 11 | 71.88% |
| MMM220121C00210000 | 2022-01-19 2:56PM EST | 210.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 55 | 2,151 | 85.94% |
| MMM220121C00215000 | 2022-01-07 3:20PM EST | 215.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 86 | 93.75% |
| MMM220121C00220000 | 2022-01-19 3:04PM EST | 220.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 2,087 | 103.13% |
| MMM220121C00225000 | 2022-01-04 1:31PM EST | 225.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | - | 4 | 147.66% |
| MMM220121C00230000 | 2022-01-19 1:20PM EST | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,567 | 118.75% |
| MMM220121C00240000 | 2022-01-05 12:11PM EST | 240.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 3 | 828 | 128.13% |
| MMM220121C00250000 | 2022-01-11 11:32AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,454 | 143.75% |
| MMM220121C00260000 | 2022-01-07 10:06AM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,502 | 159.38% |
| MMM220121C00270000 | 2021-12-23 3:50PM EST | 270.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 4,595 | 175.00% |
| MMM220121C00280000 | 2021-11-30 11:06AM EST | 280.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 493 | 250.78% |
| MMM220121C00290000 | 2021-12-29 9:38AM EST | 290.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 252 | 246.88% |
| MMM220121C00300000 | 2021-12-09 10:40AM EST | 300.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 70 | 585 | 258.59% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM220121P00065000 | 2022-01-03 10:04AM EST | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 864 | 481.25% |
| MMM220121P00070000 | 2021-12-10 1:20PM EST | 70.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 118 | 468.75% |
| MMM220121P00075000 | 2021-10-18 8:30AM EST | 75.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 1 | 64 | 499.22% |
| MMM220121P00080000 | 2021-12-29 1:20PM EST | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 464 | 385.94% |
| MMM220121P00085000 | 2021-11-17 11:11AM EST | 85.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 2 | 207 | 429.69% |
| MMM220121P00090000 | 2021-12-30 9:30AM EST | 90.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 578 | 337.50% |
| MMM220121P00095000 | 2021-12-21 9:30AM EST | 95.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 126 | 334.38% |
| MMM220121P00100000 | 2021-12-20 9:31AM EST | 100.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 599 | 284.38% |
| MMM220121P00105000 | 2021-10-21 1:48PM EST | 105.00 | 0.28 | 0.06 | 0.27 | 0.00 | - | 2 | 279 | 326.95% |
| MMM220121P00110000 | 2022-01-10 12:07PM EST | 110.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 329 | 245.31% |
| MMM220121P00115000 | 2022-01-10 12:06PM EST | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 864 | 187.50% |
| MMM220121P00120000 | 2022-01-10 1:00PM EST | 120.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 1,940 | 216.41% |
| MMM220121P00125000 | 2022-01-11 3:57PM EST | 125.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 691 | 185.16% |
| MMM220121P00130000 | 2022-01-18 10:24AM EST | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,471 | 154.69% |
| MMM220121P00135000 | 2022-01-18 11:13AM EST | 135.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 26 | 1,849 | 157.81% |
| MMM220121P00140000 | 2022-01-18 11:33AM EST | 140.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 31 | 1,405 | 139.06% |
| MMM220121P00145000 | 2022-01-18 11:32AM EST | 145.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 1,217 | 114.06% |
| MMM220121P00150000 | 2022-01-18 11:21AM EST | 150.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 2,944 | 103.52% |
| MMM220121P00152500 | 2022-01-18 11:21AM EST | 152.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 403 | 407 | 96.09% |
| MMM220121P00155000 | 2022-01-19 3:33PM EST | 155.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 30 | 1,626 | 83.59% |
| MMM220121P00157500 | 2022-01-14 9:37AM EST | 157.50 | 0.08 | 0.00 | 0.27 | 0.00 | - | 1 | 5 | 90.43% |
| MMM220121P00160000 | 2022-01-19 3:06PM EST | 160.00 | 0.03 | 0.02 | 0.12 | -0.02 | -40.00% | 40 | 3,938 | 72.66% |
| MMM220121P00162500 | 2022-01-19 9:37AM EST | 162.50 | 0.04 | 0.01 | 0.13 | -0.02 | -33.33% | 1 | 444 | 63.67% |
| MMM220121P00165000 | 2022-01-19 2:38PM EST | 165.00 | 0.05 | 0.05 | 0.15 | -0.04 | -44.44% | 22 | 1,745 | 58.20% |
| MMM220121P00167500 | 2022-01-18 3:00PM EST | 167.50 | 0.07 | 0.02 | 0.29 | -0.06 | -46.15% | 5 | 377 | 53.32% |
| MMM220121P00170000 | 2022-01-19 3:54PM EST | 170.00 | 0.07 | 0.06 | 0.14 | -0.14 | -66.67% | 41 | 1,941 | 42.19% |
| MMM220121P00172500 | 2022-01-19 3:41PM EST | 172.50 | 0.18 | 0.15 | 0.21 | -0.15 | -45.45% | 30 | 610 | 35.45% |
| MMM220121P00175000 | 2022-01-19 3:52PM EST | 175.00 | 0.33 | 0.32 | 0.42 | -0.26 | -44.07% | 294 | 4,556 | 30.47% |
| MMM220121P00177500 | 2022-01-19 3:54PM EST | 177.50 | 0.87 | 0.78 | 0.97 | -0.31 | -26.27% | 594 | 880 | 26.76% |
| MMM220121P00180000 | 2022-01-19 3:59PM EST | 180.00 | 1.91 | 1.92 | 2.18 | -0.64 | -25.10% | 75 | 2,353 | 24.17% |
| MMM220121P00182500 | 2022-01-19 1:59PM EST | 182.50 | 3.62 | 3.20 | 4.20 | -1.03 | -22.15% | 5 | 81 | 24.81% |
| MMM220121P00185000 | 2022-01-19 3:55PM EST | 185.00 | 6.33 | 6.35 | 7.25 | -1.02 | -13.88% | 37 | 1,144 | 53.91% |
| MMM220121P00187500 | 2022-01-12 1:12PM EST | 187.50 | 8.59 | 8.00 | 10.60 | 0.00 | - | 4 | 3 | 88.87% |
| MMM220121P00190000 | 2022-01-19 3:06PM EST | 190.00 | 10.70 | 11.15 | 11.90 | -1.30 | -10.83% | 11 | 1,456 | 63.97% |
| MMM220121P00195000 | 2022-01-19 1:44PM EST | 195.00 | 15.61 | 16.25 | 16.60 | -1.06 | -6.36% | 1 | 533 | 61.13% |
| MMM220121P00200000 | 2022-01-19 10:26AM EST | 200.00 | 22.08 | 21.20 | 22.05 | +0.19 | +0.87% | 1 | 906 | 78.71% |
| MMM220121P00210000 | 2022-01-03 1:36PM EST | 210.00 | 33.66 | 29.70 | 31.80 | 0.00 | - | 1 | 20 | 124.61% |
| MMM220121P00220000 | 2021-11-10 6:52AM EST | 220.00 | 44.89 | 42.50 | 43.90 | 0.00 | - | 4 | 83 | 226.27% |
| MMM220121P00230000 | 2021-11-10 6:52AM EST | 230.00 | 35.89 | 52.60 | 54.20 | 0.00 | - | 1 | 42 | 266.89% |
| MMM220121P00240000 | 2021-12-27 3:35PM EST | 240.00 | 64.00 | 60.20 | 62.00 | 0.00 | - | 12 | 23 | 221.88% |
| MMM220121P00250000 | 2021-12-10 11:24AM EST | 250.00 | 73.40 | 68.60 | 71.25 | 0.00 | - | 1 | 5 | 0.00% |
| MMM220121P00260000 | 2021-11-10 6:52AM EST | 260.00 | 71.99 | 82.25 | 84.25 | 0.00 | - | 2 | 16 | 346.19% |
| MMM220121P00280000 | 2021-10-20 8:39AM EST | 280.00 | 98.67 | 99.80 | 101.30 | 0.00 | - | 24 | 27 | 0.00% |
| MMM220121P00290000 | 2021-11-10 6:52AM EST | 290.00 | 91.20 | 111.35 | 114.95 | 0.00 | - | 1 | 1 | 411.91% |
| MMM220121P00300000 | 2021-11-10 6:52AM EST | 300.00 | 104.25 | 122.35 | 124.05 | 0.00 | - | - | 2 | 435.84% |
© 2022 Yahoo. All rights reserved.
