MMM - 3M Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230602C00090000 | 2023-05-17 11:19AM EDT | 90.00 | 8.70 | 6.90 | 7.40 | 0.00 | - | 1 | 0 | 53.71% |
| MMM230602C00093000 | 2023-05-26 11:07AM EDT | 93.00 | 4.49 | 4.20 | 4.60 | +0.04 | +0.90% | 10 | 11 | 42.33% |
| MMM230602C00094000 | 2023-05-26 1:18PM EDT | 94.00 | 3.45 | 3.40 | 3.55 | -0.25 | -6.76% | 28 | 12 | 34.57% |
| MMM230602C00095000 | 2023-05-26 3:48PM EDT | 95.00 | 2.70 | 2.62 | 2.85 | -0.40 | -12.90% | 20 | 40 | 34.77% |
| MMM230602C00096000 | 2023-05-26 3:49PM EDT | 96.00 | 2.01 | 1.95 | 2.02 | -0.35 | -14.83% | 70 | 76 | 30.47% |
| MMM230602C00097000 | 2023-05-26 3:57PM EDT | 97.00 | 1.35 | 1.36 | 1.42 | -0.41 | -23.30% | 145 | 206 | 29.25% |
| MMM230602C00098000 | 2023-05-26 3:59PM EDT | 98.00 | 0.93 | 0.90 | 0.96 | -0.23 | -19.83% | 301 | 139 | 28.64% |
| MMM230602C00099000 | 2023-05-26 3:53PM EDT | 99.00 | 0.57 | 0.57 | 0.61 | -0.32 | -35.96% | 182 | 124 | 28.08% |
| MMM230602C00100000 | 2023-05-26 3:59PM EDT | 100.00 | 0.35 | 0.33 | 0.39 | -0.30 | -46.15% | 621 | 522 | 28.32% |
| MMM230602C00101000 | 2023-05-26 3:58PM EDT | 101.00 | 0.21 | 0.19 | 0.22 | -0.17 | -44.74% | 134 | 243 | 27.83% |
| MMM230602C00102000 | 2023-05-26 3:58PM EDT | 102.00 | 0.11 | 0.11 | 0.13 | -0.15 | -57.69% | 156 | 330 | 28.22% |
| MMM230602C00103000 | 2023-05-26 3:45PM EDT | 103.00 | 0.08 | 0.05 | 0.08 | -0.11 | -57.89% | 59 | 711 | 28.91% |
| MMM230602C00104000 | 2023-05-26 1:52PM EDT | 104.00 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 31 | 291 | 29.88% |
| MMM230602C00105000 | 2023-05-26 3:30PM EDT | 105.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 26 | 254 | 32.03% |
| MMM230602C00106000 | 2023-05-26 3:56PM EDT | 106.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 115 | 171 | 33.59% |
| MMM230602C00107000 | 2023-05-26 3:42PM EDT | 107.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 11 | 469 | 36.33% |
| MMM230602C00108000 | 2023-05-26 9:56AM EDT | 108.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 85 | 39.45% |
| MMM230602C00109000 | 2023-05-26 3:32PM EDT | 109.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 31 | 42.19% |
| MMM230602C00110000 | 2023-05-26 3:32PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 52 | 44.92% |
| MMM230602C00111000 | 2023-05-25 9:38AM EDT | 111.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 39 | 41.41% |
| MMM230602C00112000 | 2023-05-23 10:53AM EDT | 112.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 50.39% |
| MMM230602C00113000 | 2023-05-23 2:45PM EDT | 113.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 9 | 53.13% |
| MMM230602C00114000 | 2023-05-11 3:34PM EDT | 114.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 91 | 53.13% |
| MMM230602C00115000 | 2023-05-24 12:02PM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 97 | 51.56% |
| MMM230602C00116000 | 2023-05-24 11:40AM EDT | 116.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 56.25% |
| MMM230602C00117000 | 2023-05-01 11:08AM EDT | 117.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 10 | 9 | 66.80% |
| MMM230602C00120000 | 2023-05-25 11:06AM EDT | 120.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 57.81% |
| MMM230602C00125000 | 2023-05-04 10:17AM EDT | 125.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 2 | 13 | 86.33% |
| MMM230602C00140000 | 2023-05-24 10:38AM EDT | 140.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 12 | 136 | 113.28% |
| MMM230602C00145000 | 2023-04-25 3:03PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 174.32% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230602P00080000 | 2023-05-26 11:55AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 9 | 18 | 60.94% |
| MMM230602P00085000 | 2023-05-26 3:06PM EDT | 85.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 123 | 763 | 49.61% |
| MMM230602P00088000 | 2023-05-26 2:53PM EDT | 88.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 5 | 207 | 41.80% |
| MMM230602P00089000 | 2023-05-26 2:56PM EDT | 89.00 | 0.10 | 0.08 | 0.09 | -0.19 | -65.52% | 13 | 94 | 39.65% |
| MMM230602P00090000 | 2023-05-26 3:27PM EDT | 90.00 | 0.12 | 0.11 | 0.13 | -0.09 | -42.86% | 166 | 228 | 38.28% |
| MMM230602P00091000 | 2023-05-26 3:39PM EDT | 91.00 | 0.18 | 0.15 | 0.17 | -0.12 | -40.00% | 31 | 93 | 36.04% |
| MMM230602P00092000 | 2023-05-26 3:45PM EDT | 92.00 | 0.24 | 0.21 | 0.23 | -0.15 | -38.46% | 146 | 198 | 33.99% |
| MMM230602P00093000 | 2023-05-26 3:56PM EDT | 93.00 | 0.33 | 0.32 | 0.36 | -0.20 | -37.74% | 371 | 157 | 33.40% |
| MMM230602P00094000 | 2023-05-26 3:46PM EDT | 94.00 | 0.48 | 0.46 | 0.50 | -0.20 | -29.41% | 714 | 215 | 31.64% |
| MMM230602P00095000 | 2023-05-26 3:56PM EDT | 95.00 | 0.70 | 0.66 | 0.71 | -0.21 | -23.08% | 144 | 485 | 30.23% |
| MMM230602P00096000 | 2023-05-26 3:59PM EDT | 96.00 | 0.99 | 0.96 | 1.00 | -0.18 | -15.38% | 150 | 247 | 28.81% |
| MMM230602P00097000 | 2023-05-26 3:42PM EDT | 97.00 | 1.43 | 1.37 | 1.42 | -0.25 | -14.88% | 179 | 164 | 28.03% |
| MMM230602P00098000 | 2023-05-26 3:59PM EDT | 98.00 | 1.93 | 1.90 | 1.97 | -0.28 | -12.67% | 200 | 1,098 | 27.59% |
| MMM230602P00099000 | 2023-05-26 3:11PM EDT | 99.00 | 2.68 | 2.54 | 2.66 | -0.52 | -16.25% | 33 | 371 | 27.83% |
| MMM230602P00100000 | 2023-05-26 3:39PM EDT | 100.00 | 3.46 | 3.30 | 3.55 | +0.01 | +0.29% | 174 | 290 | 31.10% |
| MMM230602P00101000 | 2023-05-26 3:04PM EDT | 101.00 | 4.39 | 4.15 | 4.35 | 0.00 | - | 67 | 173 | 30.37% |
| MMM230602P00102000 | 2023-05-26 3:43PM EDT | 102.00 | 5.25 | 5.05 | 5.40 | -0.18 | -3.31% | 27 | 59 | 36.96% |
| MMM230602P00103000 | 2023-05-26 3:47PM EDT | 103.00 | 6.07 | 6.00 | 6.40 | +0.32 | +5.57% | 30 | 75 | 41.60% |
| MMM230602P00104000 | 2023-05-25 3:59PM EDT | 104.00 | 6.99 | 7.00 | 7.35 | 0.00 | - | 5 | 50 | 44.04% |
| MMM230602P00105000 | 2023-05-26 3:42PM EDT | 105.00 | 8.18 | 7.80 | 8.45 | +2.16 | +35.88% | 2 | 461 | 52.44% |
| MMM230602P00106000 | 2023-05-24 10:47AM EDT | 106.00 | 6.98 | 8.80 | 9.50 | 0.00 | - | 1 | 25 | 58.74% |
| MMM230602P00107000 | 2023-05-23 1:27PM EDT | 107.00 | 5.00 | 9.70 | 10.55 | 0.00 | - | 9 | 0 | 64.94% |
| MMM230602P00108000 | 2023-05-19 2:13PM EDT | 108.00 | 9.19 | 10.75 | 11.45 | 0.00 | - | 10 | 2 | 64.94% |
| MMM230602P00110000 | 2023-05-24 3:59PM EDT | 110.00 | 13.00 | 12.75 | 13.50 | 0.00 | - | 3 | 1 | 50.59% |
| MMM230602P00112000 | 2023-04-26 12:00PM EDT | 112.00 | 9.11 | 14.80 | 15.45 | 0.00 | - | - | 0 | 56.45% |
| MMM230602P00115000 | 2023-05-23 3:49PM EDT | 115.00 | 13.80 | 17.80 | 18.50 | 0.00 | - | 5 | 7 | 68.36% |
| MMM230602P00120000 | 2023-05-26 3:12PM EDT | 120.00 | 23.24 | 22.85 | 23.50 | +4.44 | +23.62% | 3 | 1 | 85.55% |
© 2023 Yahoo. All rights reserved.