3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM220701C00105000 | 2022-06-01 9:30AM EDT | 105.00 | 43.75 | 24.15 | 24.55 | 0.00 | - | - | 1 | 126.37% |
| MMM220701C00115000 | 2022-06-23 11:41AM EDT | 115.00 | 14.23 | 14.15 | 14.60 | 0.00 | - | - | 1 | 82.81% |
| MMM220701C00119000 | 2022-06-24 9:45AM EDT | 119.00 | 12.95 | 10.25 | 10.60 | 0.00 | - | 4 | 1 | 63.28% |
| MMM220701C00121000 | 2022-06-23 10:56AM EDT | 121.00 | 8.90 | 8.25 | 8.75 | 0.00 | - | - | 5 | 60.94% |
| MMM220701C00125000 | 2022-06-24 11:17AM EDT | 125.00 | 8.35 | 4.55 | 4.80 | 0.00 | - | 5 | 3 | 40.19% |
| MMM220701C00127000 | 2022-06-23 3:02PM EDT | 127.00 | 3.78 | 2.82 | 3.05 | 0.00 | - | - | 2 | 34.33% |
| MMM220701C00128000 | 2022-06-29 11:09AM EDT | 128.00 | 2.14 | 2.04 | 2.24 | -2.67 | -55.51% | 2 | 14 | 31.25% |
| MMM220701C00129000 | 2022-06-29 11:15AM EDT | 129.00 | 1.48 | 1.41 | 1.56 | -3.43 | -69.86% | 24 | 12 | 29.25% |
| MMM220701C00130000 | 2022-06-29 11:39AM EDT | 130.00 | 1.05 | 0.95 | 1.05 | -0.55 | -34.38% | 119 | 135 | 28.61% |
| MMM220701C00131000 | 2022-06-29 11:19AM EDT | 131.00 | 0.60 | 0.56 | 0.64 | -0.85 | -58.62% | 17 | 55 | 27.49% |
| MMM220701C00132000 | 2022-06-29 11:50AM EDT | 132.00 | 0.40 | 0.30 | 0.39 | -0.22 | -35.48% | 79 | 145 | 27.59% |
| MMM220701C00133000 | 2022-06-29 12:00PM EDT | 133.00 | 0.23 | 0.17 | 0.22 | -0.25 | -52.08% | 39 | 87 | 27.49% |
| MMM220701C00134000 | 2022-06-29 11:50AM EDT | 134.00 | 0.12 | 0.10 | 0.13 | -0.12 | -50.00% | 17 | 137 | 28.22% |
| MMM220701C00135000 | 2022-06-29 12:13PM EDT | 135.00 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 75 | 308 | 29.98% |
| MMM220701C00136000 | 2022-06-29 11:51AM EDT | 136.00 | 0.07 | 0.05 | 0.06 | -0.07 | -50.00% | 20 | 499 | 31.45% |
| MMM220701C00137000 | 2022-06-28 3:35PM EDT | 137.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 21 | 224 | 33.99% |
| MMM220701C00138000 | 2022-06-29 9:45AM EDT | 138.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 2 | 407 | 36.13% |
| MMM220701C00139000 | 2022-06-28 1:03PM EDT | 139.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 121 | 37.89% |
| MMM220701C00140000 | 2022-06-28 3:02PM EDT | 140.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 141 | 41.02% |
| MMM220701C00141000 | 2022-06-27 3:24PM EDT | 141.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 16 | 30 | 44.14% |
| MMM220701C00142000 | 2022-06-28 1:33PM EDT | 142.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 59 | 44.53% |
| MMM220701C00143000 | 2022-06-28 3:57PM EDT | 143.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 44 | 50.00% |
| MMM220701C00144000 | 2022-06-29 11:43AM EDT | 144.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 98 | 53.13% |
| MMM220701C00145000 | 2022-06-28 2:51PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 80 | 51.56% |
| MMM220701C00146000 | 2022-06-27 11:46AM EDT | 146.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 48 | 53.91% |
| MMM220701C00147000 | 2022-06-28 11:52AM EDT | 147.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 73 | 57.03% |
| MMM220701C00148000 | 2022-06-27 12:12PM EDT | 148.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 156 | 59.38% |
| MMM220701C00149000 | 2022-06-24 9:57AM EDT | 149.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 67 | 61.72% |
| MMM220701C00150000 | 2022-06-28 10:40AM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 26 | 1,632 | 61.72% |
| MMM220701C00152500 | 2022-06-21 11:44AM EDT | 152.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 71.09% |
| MMM220701C00155000 | 2022-06-28 12:10PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 124 | 76.56% |
| MMM220701C00157500 | 2022-06-24 9:45AM EDT | 157.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 1 | 82.81% |
| MMM220701C00160000 | 2022-06-27 12:34PM EDT | 160.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 298 | 108.98% |
| MMM220701C00165000 | 2022-06-21 10:13AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 50.00% |
| MMM220701C00170000 | 2022-05-31 1:38PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MMM220701C00175000 | 2022-06-24 9:40AM EDT | 175.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 128.13% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM220701P00100000 | 2022-06-16 1:49PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 114.06% |
| MMM220701P00110000 | 2022-06-21 9:40AM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MMM220701P00113000 | 2022-06-27 11:28AM EDT | 113.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 16 | 60.94% |
| MMM220701P00114000 | 2022-06-24 12:21PM EDT | 114.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 60.94% |
| MMM220701P00115000 | 2022-06-27 10:42AM EDT | 115.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| MMM220701P00116000 | 2022-06-23 2:10PM EDT | 116.00 | 0.13 | 0.01 | 0.06 | 0.00 | - | - | 1 | 55.86% |
| MMM220701P00117000 | 2022-06-23 11:49AM EDT | 117.00 | 0.15 | 0.01 | 0.10 | 0.00 | - | - | 1 | 55.86% |
| MMM220701P00118000 | 2022-06-24 3:49PM EDT | 118.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 7 | 6 | 53.91% |
| MMM220701P00119000 | 2022-06-29 9:51AM EDT | 119.00 | 0.06 | 0.01 | 0.10 | +0.03 | +100.00% | 1 | 3 | 53.13% |
| MMM220701P00120000 | 2022-06-29 9:30AM EDT | 120.00 | 0.03 | 0.04 | 0.07 | -0.01 | -25.00% | 8 | 34 | 45.51% |
| MMM220701P00121000 | 2022-06-24 3:24PM EDT | 121.00 | 0.06 | 0.03 | 0.20 | 0.00 | - | 17 | 16 | 51.56% |
| MMM220701P00122000 | 2022-06-27 3:16PM EDT | 122.00 | 0.05 | 0.07 | 0.13 | 0.00 | - | 6 | 13 | 42.19% |
| MMM220701P00123000 | 2022-06-28 2:09PM EDT | 123.00 | 0.08 | 0.11 | 0.14 | 0.00 | - | 1 | 53 | 38.09% |
| MMM220701P00124000 | 2022-06-29 9:51AM EDT | 124.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 3 | 80 | 36.52% |
| MMM220701P00125000 | 2022-06-29 9:45AM EDT | 125.00 | 0.30 | 0.22 | 0.28 | +0.08 | +36.36% | 2 | 211 | 34.77% |
| MMM220701P00126000 | 2022-06-29 11:28AM EDT | 126.00 | 0.40 | 0.32 | 0.39 | +0.22 | +122.22% | 4 | 67 | 32.81% |
| MMM220701P00127000 | 2022-06-29 12:11PM EDT | 127.00 | 0.53 | 0.48 | 0.56 | +0.05 | +10.42% | 4 | 34 | 31.20% |
| MMM220701P00128000 | 2022-06-29 12:09PM EDT | 128.00 | 0.80 | 0.70 | 0.80 | +0.13 | +19.40% | 19 | 79 | 29.59% |
| MMM220701P00129000 | 2022-06-29 12:01PM EDT | 129.00 | 1.06 | 1.05 | 1.19 | +0.31 | +41.33% | 28 | 108 | 29.25% |
| MMM220701P00130000 | 2022-06-29 11:39AM EDT | 130.00 | 1.53 | 1.49 | 1.59 | +0.36 | +30.77% | 39 | 128 | 26.66% |
| MMM220701P00131000 | 2022-06-29 10:33AM EDT | 131.00 | 1.80 | 2.09 | 2.22 | +0.74 | +69.81% | 3 | 118 | 26.32% |
| MMM220701P00132000 | 2022-06-29 12:20PM EDT | 132.00 | 2.95 | 2.80 | 2.97 | +0.74 | +33.48% | 2 | 112 | 26.12% |
| MMM220701P00133000 | 2022-06-29 11:59AM EDT | 133.00 | 3.67 | 3.65 | 3.95 | +1.24 | +51.03% | 8 | 54 | 31.15% |
| MMM220701P00134000 | 2022-06-28 2:19PM EDT | 134.00 | 3.23 | 4.55 | 4.85 | 0.00 | - | 3 | 43 | 32.52% |
| MMM220701P00135000 | 2022-06-29 12:20PM EDT | 135.00 | 5.70 | 5.50 | 5.80 | +1.18 | +26.11% | 4 | 294 | 34.77% |
| MMM220701P00136000 | 2022-06-27 10:52AM EDT | 136.00 | 6.44 | 6.50 | 6.80 | +3.83 | +146.74% | 3 | 72 | 39.16% |
| MMM220701P00137000 | 2022-06-28 2:34PM EDT | 137.00 | 6.00 | 7.45 | 7.80 | 0.00 | - | 2 | 31 | 43.46% |
| MMM220701P00138000 | 2022-06-28 2:10PM EDT | 138.00 | 7.77 | 8.50 | 8.80 | +1.10 | +16.49% | 2 | 293 | 47.56% |
| MMM220701P00139000 | 2022-06-27 2:53PM EDT | 139.00 | 6.30 | 9.45 | 9.80 | 0.00 | - | 2 | 13 | 51.56% |
| MMM220701P00140000 | 2022-06-27 3:18PM EDT | 140.00 | 7.39 | 10.45 | 10.80 | 0.00 | - | 1 | 25 | 55.57% |
| MMM220701P00141000 | 2022-06-27 3:04PM EDT | 141.00 | 11.25 | 11.50 | 11.85 | +2.79 | +32.98% | 1 | 12 | 62.89% |
| MMM220701P00142000 | 2022-06-27 3:25PM EDT | 142.00 | 9.28 | 12.50 | 12.85 | 0.00 | - | 2 | 2 | 50.00% |
| MMM220701P00143000 | 2022-06-29 11:58AM EDT | 143.00 | 13.50 | 13.45 | 13.85 | +2.25 | +20.00% | 25 | 28 | 70.70% |
| MMM220701P00144000 | 2022-06-21 3:40PM EDT | 144.00 | 13.66 | 14.45 | 14.85 | 0.00 | - | 1 | 0 | 50.39% |
| MMM220701P00145000 | 2022-06-27 1:18PM EDT | 145.00 | 11.85 | 15.35 | 15.75 | 0.00 | - | 1 | 2 | 69.53% |
| MMM220701P00146000 | 2022-06-17 1:47PM EDT | 146.00 | 16.03 | 16.35 | 16.80 | 0.00 | - | 1 | 0 | 77.73% |
| MMM220701P00147000 | 2022-06-16 9:45AM EDT | 147.00 | 15.52 | 17.40 | 17.85 | 0.00 | - | 1 | 0 | 85.35% |
| MMM220701P00148000 | 2022-06-16 9:45AM EDT | 148.00 | 16.48 | 18.45 | 18.80 | 0.00 | - | 1 | 0 | 84.57% |
| MMM220701P00149000 | 2022-06-09 3:58PM EDT | 149.00 | 6.24 | 19.45 | 19.85 | 0.00 | - | 2 | 0 | 64.06% |
| MMM220701P00150000 | 2022-06-23 1:00PM EDT | 150.00 | 21.33 | 20.40 | 20.75 | 0.00 | - | 10 | 3 | 85.94% |
| MMM220701P00155000 | 2022-06-22 12:26PM EDT | 155.00 | 24.35 | 25.40 | 25.85 | 0.00 | - | 1 | 0 | 112.50% |
| MMM220701P00160000 | 2022-06-10 3:18PM EDT | 160.00 | 21.04 | 30.35 | 30.80 | 0.00 | - | - | 0 | 122.46% |
| MMM220701P00185000 | 2022-05-20 11:11AM EDT | 185.00 | 38.92 | 53.15 | 56.05 | 0.00 | - | 1 | 0 | 217.58% |
| MMM220701P00190000 | 2022-06-03 12:18PM EDT | 190.00 | 44.42 | 60.30 | 60.95 | 0.00 | - | 1 | 0 | 219.92% |
© 2022 Yahoo. All rights reserved.
