MMM - 3M Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230609C000700002023-05-09 9:32AM EDT70.0031.4332.0033.250.00--1130.47%
MMM230609C000920002023-06-02 9:37AM EDT92.005.3010.1011.35+2.35+79.66%21751.56%
MMM230609C000930002023-06-02 1:53PM EDT93.009.429.1510.25+6.97+284.49%219268.16%
MMM230609C000940002023-06-02 3:37PM EDT94.008.808.159.05+7.08+411.63%3912556.64%
MMM230609C000950002023-06-02 3:59PM EDT95.007.807.257.90+6.61+555.46%13517546.58%
MMM230609C000960002023-06-02 3:34PM EDT96.006.866.407.20+6.06+757.50%17922851.17%
MMM230609C000970002023-06-02 3:25PM EDT97.005.825.456.35+5.30+1,019.23%22416349.76%
MMM230609C000980002023-06-02 3:30PM EDT98.004.854.505.50+4.51+1,326.47%28618147.66%
MMM230609C000990002023-06-02 3:52PM EDT99.004.053.854.40+3.83+1,740.91%40636739.50%
MMM230609C001000002023-06-02 3:59PM EDT100.003.383.303.65+3.24+2,314.29%3,1591,75338.48%
MMM230609C001010002023-06-02 3:56PM EDT101.002.682.652.83+2.57+2,336.36%2813535.06%
MMM230609C001020002023-06-02 3:58PM EDT102.002.102.122.22+2.03+2,900.00%78618834.40%
MMM230609C001030002023-06-02 3:59PM EDT103.001.721.621.76+1.66+2,766.67%1,06014634.99%
MMM230609C001040002023-06-02 3:59PM EDT104.001.341.251.50+1.29+2,580.00%36412237.79%
MMM230609C001050002023-06-02 3:59PM EDT105.000.970.991.02+0.93+2,325.00%4,06023735.23%
MMM230609C001060002023-06-02 3:49PM EDT106.000.700.660.81+0.68+3,400.00%33611036.57%
MMM230609C001070002023-06-02 3:47PM EDT107.000.570.490.64+0.53+1,325.00%1,0138237.74%
MMM230609C001080002023-06-02 3:59PM EDT108.000.450.430.51+0.42+1,400.00%6923039.06%
MMM230609C001090002023-06-02 3:49PM EDT109.000.330.330.42+0.30+1,000.00%1033940.67%
MMM230609C001100002023-06-02 3:59PM EDT110.000.290.260.37+0.26+866.67%3969143.07%
MMM230609C001110002023-06-02 3:53PM EDT111.000.220.230.27+0.18+450.00%172943.02%
MMM230609C001120002023-06-02 3:22PM EDT112.000.220.170.32+0.14+175.00%2891248.63%
MMM230609C001130002023-06-02 12:36PM EDT113.000.250.130.22+0.19+316.67%17147.56%
MMM230609C001140002023-06-02 3:59PM EDT114.000.110.050.19+0.10+1,000.00%1221549.22%
MMM230609C001160002023-06-02 3:30PM EDT116.000.100.080.13-0.12-54.55%285151.37%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230609P000800002023-05-31 3:12PM EDT80.000.030.000.050.00-23774.22%
MMM230609P000850002023-06-02 1:40PM EDT85.000.010.010.02-0.06-85.71%4512654.69%
MMM230609P000860002023-06-02 12:24PM EDT86.000.010.000.07-0.08-88.89%181857.42%
MMM230609P000870002023-06-02 3:48PM EDT87.000.050.000.09-0.07-58.33%339055.86%
MMM230609P000880002023-06-02 3:44PM EDT88.000.030.010.05-0.16-84.21%1098853.52%
MMM230609P000890002023-06-02 3:58PM EDT89.000.020.010.04-0.26-92.86%1812148.44%
MMM230609P000900002023-06-02 3:43PM EDT90.000.030.020.04-0.39-92.86%10627244.92%
MMM230609P000910002023-06-02 3:54PM EDT91.000.040.030.04-0.42-91.30%951,19641.80%
MMM230609P000920002023-06-02 3:59PM EDT92.000.040.010.04-0.61-93.85%7216938.48%
MMM230609P000930002023-06-02 3:48PM EDT93.000.060.000.07-0.96-94.12%17313938.67%
MMM230609P000940002023-06-02 3:39PM EDT94.000.080.030.11-1.29-94.16%14320438.28%
MMM230609P000950002023-06-02 3:57PM EDT95.000.120.110.12-1.89-94.03%24728335.16%
MMM230609P000960002023-06-02 3:57PM EDT96.000.170.110.17-2.49-93.61%18016933.89%
MMM230609P000970002023-06-02 3:58PM EDT97.000.250.220.43-2.85-91.94%13515539.11%
MMM230609P000980002023-06-02 3:59PM EDT98.000.330.310.40-3.72-91.85%2267733.30%
MMM230609P000990002023-06-02 3:58PM EDT99.000.560.500.59-4.56-89.06%1966433.08%
MMM230609P001000002023-06-02 3:57PM EDT100.000.810.730.81-4.92-85.86%8696332.18%
MMM230609P001010002023-06-02 3:57PM EDT101.001.161.011.20-5.69-83.07%2061833.20%
MMM230609P001020002023-06-02 3:58PM EDT102.001.671.441.81-6.08-78.45%1553536.52%
MMM230609P001030002023-06-02 3:56PM EDT103.002.141.962.19-5.33-71.35%1992934.28%
MMM230609P001040002023-06-02 3:56PM EDT104.002.772.562.97-7.90-74.04%733037.79%
MMM230609P001050002023-06-02 1:34PM EDT105.003.553.203.60-4.68-56.87%72237.38%
MMM230609P001060002023-06-02 11:37AM EDT106.003.403.604.55-6.41-65.34%31342.24%
MMM230609P001070002023-05-30 2:53PM EDT107.0011.334.705.200.00-5739.89%
MMM230609P001090002023-05-23 1:27PM EDT109.009.006.507.05+2.00+28.57%1145.36%
MMM230609P001100002023-05-30 1:30PM EDT110.0014.707.208.000.00-2048.15%
MMM230609P001140002023-05-03 10:18AM EDT114.0011.9517.0017.500.00-66176.76%
MMM230609P001150002023-05-31 1:55PM EDT115.0021.2012.0013.450.00-1455.86%