MMM - 3M Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230609C00070000 | 2023-05-09 9:32AM EDT | 70.00 | 31.43 | 32.00 | 33.25 | 0.00 | - | - | 1 | 130.47% |
| MMM230609C00092000 | 2023-06-02 9:37AM EDT | 92.00 | 5.30 | 10.10 | 11.35 | +2.35 | +79.66% | 2 | 17 | 51.56% |
| MMM230609C00093000 | 2023-06-02 1:53PM EDT | 93.00 | 9.42 | 9.15 | 10.25 | +6.97 | +284.49% | 21 | 92 | 68.16% |
| MMM230609C00094000 | 2023-06-02 3:37PM EDT | 94.00 | 8.80 | 8.15 | 9.05 | +7.08 | +411.63% | 39 | 125 | 56.64% |
| MMM230609C00095000 | 2023-06-02 3:59PM EDT | 95.00 | 7.80 | 7.25 | 7.90 | +6.61 | +555.46% | 135 | 175 | 46.58% |
| MMM230609C00096000 | 2023-06-02 3:34PM EDT | 96.00 | 6.86 | 6.40 | 7.20 | +6.06 | +757.50% | 179 | 228 | 51.17% |
| MMM230609C00097000 | 2023-06-02 3:25PM EDT | 97.00 | 5.82 | 5.45 | 6.35 | +5.30 | +1,019.23% | 224 | 163 | 49.76% |
| MMM230609C00098000 | 2023-06-02 3:30PM EDT | 98.00 | 4.85 | 4.50 | 5.50 | +4.51 | +1,326.47% | 286 | 181 | 47.66% |
| MMM230609C00099000 | 2023-06-02 3:52PM EDT | 99.00 | 4.05 | 3.85 | 4.40 | +3.83 | +1,740.91% | 406 | 367 | 39.50% |
| MMM230609C00100000 | 2023-06-02 3:59PM EDT | 100.00 | 3.38 | 3.30 | 3.65 | +3.24 | +2,314.29% | 3,159 | 1,753 | 38.48% |
| MMM230609C00101000 | 2023-06-02 3:56PM EDT | 101.00 | 2.68 | 2.65 | 2.83 | +2.57 | +2,336.36% | 281 | 35 | 35.06% |
| MMM230609C00102000 | 2023-06-02 3:58PM EDT | 102.00 | 2.10 | 2.12 | 2.22 | +2.03 | +2,900.00% | 786 | 188 | 34.40% |
| MMM230609C00103000 | 2023-06-02 3:59PM EDT | 103.00 | 1.72 | 1.62 | 1.76 | +1.66 | +2,766.67% | 1,060 | 146 | 34.99% |
| MMM230609C00104000 | 2023-06-02 3:59PM EDT | 104.00 | 1.34 | 1.25 | 1.50 | +1.29 | +2,580.00% | 364 | 122 | 37.79% |
| MMM230609C00105000 | 2023-06-02 3:59PM EDT | 105.00 | 0.97 | 0.99 | 1.02 | +0.93 | +2,325.00% | 4,060 | 237 | 35.23% |
| MMM230609C00106000 | 2023-06-02 3:49PM EDT | 106.00 | 0.70 | 0.66 | 0.81 | +0.68 | +3,400.00% | 336 | 110 | 36.57% |
| MMM230609C00107000 | 2023-06-02 3:47PM EDT | 107.00 | 0.57 | 0.49 | 0.64 | +0.53 | +1,325.00% | 1,013 | 82 | 37.74% |
| MMM230609C00108000 | 2023-06-02 3:59PM EDT | 108.00 | 0.45 | 0.43 | 0.51 | +0.42 | +1,400.00% | 692 | 30 | 39.06% |
| MMM230609C00109000 | 2023-06-02 3:49PM EDT | 109.00 | 0.33 | 0.33 | 0.42 | +0.30 | +1,000.00% | 103 | 39 | 40.67% |
| MMM230609C00110000 | 2023-06-02 3:59PM EDT | 110.00 | 0.29 | 0.26 | 0.37 | +0.26 | +866.67% | 396 | 91 | 43.07% |
| MMM230609C00111000 | 2023-06-02 3:53PM EDT | 111.00 | 0.22 | 0.23 | 0.27 | +0.18 | +450.00% | 17 | 29 | 43.02% |
| MMM230609C00112000 | 2023-06-02 3:22PM EDT | 112.00 | 0.22 | 0.17 | 0.32 | +0.14 | +175.00% | 289 | 12 | 48.63% |
| MMM230609C00113000 | 2023-06-02 12:36PM EDT | 113.00 | 0.25 | 0.13 | 0.22 | +0.19 | +316.67% | 17 | 1 | 47.56% |
| MMM230609C00114000 | 2023-06-02 3:59PM EDT | 114.00 | 0.11 | 0.05 | 0.19 | +0.10 | +1,000.00% | 122 | 15 | 49.22% |
| MMM230609C00116000 | 2023-06-02 3:30PM EDT | 116.00 | 0.10 | 0.08 | 0.13 | -0.12 | -54.55% | 285 | 1 | 51.37% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230609P00080000 | 2023-05-31 3:12PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 74.22% |
| MMM230609P00085000 | 2023-06-02 1:40PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 45 | 126 | 54.69% |
| MMM230609P00086000 | 2023-06-02 12:24PM EDT | 86.00 | 0.01 | 0.00 | 0.07 | -0.08 | -88.89% | 18 | 18 | 57.42% |
| MMM230609P00087000 | 2023-06-02 3:48PM EDT | 87.00 | 0.05 | 0.00 | 0.09 | -0.07 | -58.33% | 33 | 90 | 55.86% |
| MMM230609P00088000 | 2023-06-02 3:44PM EDT | 88.00 | 0.03 | 0.01 | 0.05 | -0.16 | -84.21% | 109 | 88 | 53.52% |
| MMM230609P00089000 | 2023-06-02 3:58PM EDT | 89.00 | 0.02 | 0.01 | 0.04 | -0.26 | -92.86% | 18 | 121 | 48.44% |
| MMM230609P00090000 | 2023-06-02 3:43PM EDT | 90.00 | 0.03 | 0.02 | 0.04 | -0.39 | -92.86% | 106 | 272 | 44.92% |
| MMM230609P00091000 | 2023-06-02 3:54PM EDT | 91.00 | 0.04 | 0.03 | 0.04 | -0.42 | -91.30% | 95 | 1,196 | 41.80% |
| MMM230609P00092000 | 2023-06-02 3:59PM EDT | 92.00 | 0.04 | 0.01 | 0.04 | -0.61 | -93.85% | 72 | 169 | 38.48% |
| MMM230609P00093000 | 2023-06-02 3:48PM EDT | 93.00 | 0.06 | 0.00 | 0.07 | -0.96 | -94.12% | 173 | 139 | 38.67% |
| MMM230609P00094000 | 2023-06-02 3:39PM EDT | 94.00 | 0.08 | 0.03 | 0.11 | -1.29 | -94.16% | 143 | 204 | 38.28% |
| MMM230609P00095000 | 2023-06-02 3:57PM EDT | 95.00 | 0.12 | 0.11 | 0.12 | -1.89 | -94.03% | 247 | 283 | 35.16% |
| MMM230609P00096000 | 2023-06-02 3:57PM EDT | 96.00 | 0.17 | 0.11 | 0.17 | -2.49 | -93.61% | 180 | 169 | 33.89% |
| MMM230609P00097000 | 2023-06-02 3:58PM EDT | 97.00 | 0.25 | 0.22 | 0.43 | -2.85 | -91.94% | 135 | 155 | 39.11% |
| MMM230609P00098000 | 2023-06-02 3:59PM EDT | 98.00 | 0.33 | 0.31 | 0.40 | -3.72 | -91.85% | 226 | 77 | 33.30% |
| MMM230609P00099000 | 2023-06-02 3:58PM EDT | 99.00 | 0.56 | 0.50 | 0.59 | -4.56 | -89.06% | 196 | 64 | 33.08% |
| MMM230609P00100000 | 2023-06-02 3:57PM EDT | 100.00 | 0.81 | 0.73 | 0.81 | -4.92 | -85.86% | 869 | 63 | 32.18% |
| MMM230609P00101000 | 2023-06-02 3:57PM EDT | 101.00 | 1.16 | 1.01 | 1.20 | -5.69 | -83.07% | 206 | 18 | 33.20% |
| MMM230609P00102000 | 2023-06-02 3:58PM EDT | 102.00 | 1.67 | 1.44 | 1.81 | -6.08 | -78.45% | 155 | 35 | 36.52% |
| MMM230609P00103000 | 2023-06-02 3:56PM EDT | 103.00 | 2.14 | 1.96 | 2.19 | -5.33 | -71.35% | 199 | 29 | 34.28% |
| MMM230609P00104000 | 2023-06-02 3:56PM EDT | 104.00 | 2.77 | 2.56 | 2.97 | -7.90 | -74.04% | 733 | 0 | 37.79% |
| MMM230609P00105000 | 2023-06-02 1:34PM EDT | 105.00 | 3.55 | 3.20 | 3.60 | -4.68 | -56.87% | 72 | 2 | 37.38% |
| MMM230609P00106000 | 2023-06-02 11:37AM EDT | 106.00 | 3.40 | 3.60 | 4.55 | -6.41 | -65.34% | 3 | 13 | 42.24% |
| MMM230609P00107000 | 2023-05-30 2:53PM EDT | 107.00 | 11.33 | 4.70 | 5.20 | 0.00 | - | 5 | 7 | 39.89% |
| MMM230609P00109000 | 2023-05-23 1:27PM EDT | 109.00 | 9.00 | 6.50 | 7.05 | +2.00 | +28.57% | 1 | 1 | 45.36% |
| MMM230609P00110000 | 2023-05-30 1:30PM EDT | 110.00 | 14.70 | 7.20 | 8.00 | 0.00 | - | 2 | 0 | 48.15% |
| MMM230609P00114000 | 2023-05-03 10:18AM EDT | 114.00 | 11.95 | 17.00 | 17.50 | 0.00 | - | 6 | 6 | 176.76% |
| MMM230609P00115000 | 2023-05-31 1:55PM EDT | 115.00 | 21.20 | 12.00 | 13.45 | 0.00 | - | 1 | 4 | 55.86% |
© 2023 Yahoo. All rights reserved.