MMM - 3M Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230602C000900002023-05-17 11:19AM EDT90.008.706.907.400.00-1053.71%
MMM230602C000930002023-05-26 11:07AM EDT93.004.494.204.60+0.04+0.90%101142.33%
MMM230602C000940002023-05-26 1:18PM EDT94.003.453.403.55-0.25-6.76%281234.57%
MMM230602C000950002023-05-26 3:48PM EDT95.002.702.622.85-0.40-12.90%204034.77%
MMM230602C000960002023-05-26 3:49PM EDT96.002.011.952.02-0.35-14.83%707630.47%
MMM230602C000970002023-05-26 3:57PM EDT97.001.351.361.42-0.41-23.30%14520629.25%
MMM230602C000980002023-05-26 3:59PM EDT98.000.930.900.96-0.23-19.83%30113928.64%
MMM230602C000990002023-05-26 3:53PM EDT99.000.570.570.61-0.32-35.96%18212428.08%
MMM230602C001000002023-05-26 3:59PM EDT100.000.350.330.39-0.30-46.15%62152228.32%
MMM230602C001010002023-05-26 3:58PM EDT101.000.210.190.22-0.17-44.74%13424327.83%
MMM230602C001020002023-05-26 3:58PM EDT102.000.110.110.13-0.15-57.69%15633028.22%
MMM230602C001030002023-05-26 3:45PM EDT103.000.080.050.08-0.11-57.89%5971128.91%
MMM230602C001040002023-05-26 1:52PM EDT104.000.060.040.05-0.04-40.00%3129129.88%
MMM230602C001050002023-05-26 3:30PM EDT105.000.040.030.04-0.04-50.00%2625432.03%
MMM230602C001060002023-05-26 3:56PM EDT106.000.030.020.03-0.03-50.00%11517133.59%
MMM230602C001070002023-05-26 3:42PM EDT107.000.030.000.03-0.02-40.00%1146936.33%
MMM230602C001080002023-05-26 9:56AM EDT108.000.030.000.030.00-18539.45%
MMM230602C001090002023-05-26 3:32PM EDT109.000.020.000.03-0.03-60.00%13142.19%
MMM230602C001100002023-05-26 3:32PM EDT110.000.020.000.030.00-85244.92%
MMM230602C001110002023-05-25 9:38AM EDT111.000.090.000.010.00-23941.41%
MMM230602C001120002023-05-23 10:53AM EDT112.000.030.000.030.00-14250.39%
MMM230602C001130002023-05-23 2:45PM EDT113.000.010.000.030.00-2953.13%
MMM230602C001140002023-05-11 3:34PM EDT114.000.090.000.020.00-29153.13%
MMM230602C001150002023-05-24 12:02PM EDT115.000.030.000.010.00-19751.56%
MMM230602C001160002023-05-24 11:40AM EDT116.000.020.000.030.00-12256.25%
MMM230602C001170002023-05-01 11:08AM EDT117.000.110.000.090.00-10966.80%
MMM230602C001200002023-05-25 11:06AM EDT120.000.040.000.010.00-21657.81%
MMM230602C001250002023-05-04 10:17AM EDT125.000.110.000.090.00-21386.33%
MMM230602C001400002023-05-24 10:38AM EDT140.000.010.000.060.00-12136113.28%
MMM230602C001450002023-04-25 3:03PM EDT145.000.050.000.750.00-11174.32%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230602P000800002023-05-26 11:55AM EDT80.000.010.000.03-0.02-66.67%91860.94%
MMM230602P000850002023-05-26 3:06PM EDT85.000.030.020.04-0.02-40.00%12376349.61%
MMM230602P000880002023-05-26 2:53PM EDT88.000.060.050.07-0.06-50.00%520741.80%
MMM230602P000890002023-05-26 2:56PM EDT89.000.100.080.09-0.19-65.52%139439.65%
MMM230602P000900002023-05-26 3:27PM EDT90.000.120.110.13-0.09-42.86%16622838.28%
MMM230602P000910002023-05-26 3:39PM EDT91.000.180.150.17-0.12-40.00%319336.04%
MMM230602P000920002023-05-26 3:45PM EDT92.000.240.210.23-0.15-38.46%14619833.99%
MMM230602P000930002023-05-26 3:56PM EDT93.000.330.320.36-0.20-37.74%37115733.40%
MMM230602P000940002023-05-26 3:46PM EDT94.000.480.460.50-0.20-29.41%71421531.64%
MMM230602P000950002023-05-26 3:56PM EDT95.000.700.660.71-0.21-23.08%14448530.23%
MMM230602P000960002023-05-26 3:59PM EDT96.000.990.961.00-0.18-15.38%15024728.81%
MMM230602P000970002023-05-26 3:42PM EDT97.001.431.371.42-0.25-14.88%17916428.03%
MMM230602P000980002023-05-26 3:59PM EDT98.001.931.901.97-0.28-12.67%2001,09827.59%
MMM230602P000990002023-05-26 3:11PM EDT99.002.682.542.66-0.52-16.25%3337127.83%
MMM230602P001000002023-05-26 3:39PM EDT100.003.463.303.55+0.01+0.29%17429031.10%
MMM230602P001010002023-05-26 3:04PM EDT101.004.394.154.350.00-6717330.37%
MMM230602P001020002023-05-26 3:43PM EDT102.005.255.055.40-0.18-3.31%275936.96%
MMM230602P001030002023-05-26 3:47PM EDT103.006.076.006.40+0.32+5.57%307541.60%
MMM230602P001040002023-05-25 3:59PM EDT104.006.997.007.350.00-55044.04%
MMM230602P001050002023-05-26 3:42PM EDT105.008.187.808.45+2.16+35.88%246152.44%
MMM230602P001060002023-05-24 10:47AM EDT106.006.988.809.500.00-12558.74%
MMM230602P001070002023-05-23 1:27PM EDT107.005.009.7010.550.00-9064.94%
MMM230602P001080002023-05-19 2:13PM EDT108.009.1910.7511.450.00-10264.94%
MMM230602P001100002023-05-24 3:59PM EDT110.0013.0012.7513.500.00-3150.59%
MMM230602P001120002023-04-26 12:00PM EDT112.009.1114.8015.450.00--056.45%
MMM230602P001150002023-05-23 3:49PM EDT115.0013.8017.8018.500.00-5768.36%
MMM230602P001200002023-05-26 3:12PM EDT120.0023.2422.8523.50+4.44+23.62%3185.55%