3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230127C00075000 | 2023-01-26 2:45PM EST | 75.00 | 38.63 | 38.15 | 39.05 | -6.73 | -14.84% | 1 | 11 | 335.94% |
| MMM230127C00110000 | 2023-01-26 11:23AM EST | 110.00 | 2.62 | 3.50 | 3.90 | -0.58 | -18.13% | 3 | 30 | 64.45% |
| MMM230127C00111000 | 2023-01-26 11:32AM EST | 111.00 | 2.02 | 2.47 | 2.92 | -1.08 | -34.84% | 2 | 13 | 53.52% |
| MMM230127C00112000 | 2023-01-26 2:01PM EST | 112.00 | 1.77 | 1.68 | 1.90 | +0.27 | +18.00% | 359 | 142 | 39.36% |
| MMM230127C00114000 | 2023-01-26 3:53PM EST | 114.00 | 0.47 | 0.40 | 0.50 | -0.04 | -7.84% | 753 | 196 | 29.59% |
| MMM230127C00115000 | 2023-01-26 3:57PM EST | 115.00 | 0.18 | 0.15 | 0.20 | -0.08 | -30.77% | 4,009 | 310 | 29.30% |
| MMM230127C00116000 | 2023-01-26 3:58PM EST | 116.00 | 0.05 | 0.04 | 0.08 | -0.09 | -64.29% | 664 | 388 | 30.86% |
| MMM230127C00117000 | 2023-01-26 3:55PM EST | 117.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 626 | 788 | 35.74% |
| MMM230127C00118000 | 2023-01-26 3:41PM EST | 118.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 135 | 542 | 41.80% |
| MMM230127C00119000 | 2023-01-26 3:16PM EST | 119.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 408 | 724 | 49.22% |
| MMM230127C00120000 | 2023-01-26 3:46PM EST | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 129 | 3,308 | 53.52% |
| MMM230127C00121000 | 2023-01-26 3:58PM EST | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,922 | 51.56% |
| MMM230127C00122000 | 2023-01-26 3:02PM EST | 122.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 9 | 585 | 62.50% |
| MMM230127C00123000 | 2023-01-26 3:16PM EST | 123.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 33 | 466 | 66.41% |
| MMM230127C00124000 | 2023-01-26 1:58PM EST | 124.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 85 | 620 | 71.88% |
| MMM230127C00125000 | 2023-01-26 3:19PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 859 | 68.75% |
| MMM230127C00126000 | 2023-01-26 10:53AM EST | 126.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 639 | 75.00% |
| MMM230127C00127000 | 2023-01-26 12:23PM EST | 127.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 263 | 78.13% |
| MMM230127C00128000 | 2023-01-26 2:38PM EST | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 347 | 84.38% |
| MMM230127C00129000 | 2023-01-26 3:26PM EST | 129.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 495 | 95.31% |
| MMM230127C00130000 | 2023-01-26 3:49PM EST | 130.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 701 | 93.75% |
| MMM230127C00131000 | 2023-01-26 1:45PM EST | 131.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 530 | 96.88% |
| MMM230127C00132000 | 2023-01-26 3:49PM EST | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 518 | 103.13% |
| MMM230127C00133000 | 2023-01-25 2:28PM EST | 133.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 36 | 341 | 106.25% |
| MMM230127C00134000 | 2023-01-26 9:34AM EST | 134.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 103 | 112.50% |
| MMM230127C00135000 | 2023-01-25 2:20PM EST | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 326 | 125.00% |
| MMM230127C00136000 | 2023-01-24 9:41AM EST | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 177 | 50.00% |
| MMM230127C00137000 | 2023-01-25 3:48PM EST | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 82 | 125.00% |
| MMM230127C00138000 | 2023-01-23 3:41PM EST | 138.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 56 | 56 | 131.25% |
| MMM230127C00139000 | 2023-01-23 3:59PM EST | 139.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 71 | 64 | 131.25% |
| MMM230127C00140000 | 2023-01-24 1:44PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 137.50% |
| MMM230127C00141000 | 2023-01-19 1:22PM EST | 141.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 12 | 153.13% |
| MMM230127C00145000 | 2023-01-17 1:58PM EST | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 16 | 168.75% |
| MMM230127C00150000 | 2023-01-17 9:30AM EST | 150.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 2 | 3 | 299.61% |
| MMM230127C00155000 | 2023-01-23 1:26PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 50.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230127P00075000 | 2023-01-18 2:32PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 262.50% |
| MMM230127P00085000 | 2023-01-18 3:42PM EST | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 46 | 203.13% |
| MMM230127P00090000 | 2023-01-17 12:24PM EST | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 165.63% |
| MMM230127P00095000 | 2023-01-26 3:54PM EST | 95.00 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 1 | 25 | 131.25% |
| MMM230127P00100000 | 2023-01-26 10:59AM EST | 100.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 607 | 101.56% |
| MMM230127P00103000 | 2023-01-26 3:11PM EST | 103.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 348 | 79.69% |
| MMM230127P00104000 | 2023-01-26 10:28AM EST | 104.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 72 | 64.06% |
| MMM230127P00105000 | 2023-01-26 12:25PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 158 | 57.81% |
| MMM230127P00106000 | 2023-01-26 3:41PM EST | 106.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 60 | 212 | 58.59% |
| MMM230127P00107000 | 2023-01-26 3:29PM EST | 107.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 15 | 490 | 55.86% |
| MMM230127P00108000 | 2023-01-26 3:55PM EST | 108.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 34 | 151 | 50.00% |
| MMM230127P00109000 | 2023-01-26 3:27PM EST | 109.00 | 0.03 | 0.01 | 0.06 | -0.09 | -75.00% | 22 | 427 | 47.85% |
| MMM230127P00110000 | 2023-01-26 3:50PM EST | 110.00 | 0.07 | 0.04 | 0.07 | -0.10 | -58.82% | 207 | 1,497 | 40.63% |
| MMM230127P00111000 | 2023-01-26 3:46PM EST | 111.00 | 0.10 | 0.06 | 0.12 | -0.24 | -70.59% | 230 | 482 | 36.23% |
| MMM230127P00112000 | 2023-01-26 3:27PM EST | 112.00 | 0.17 | 0.15 | 0.21 | -0.40 | -70.18% | 485 | 463 | 31.45% |
| MMM230127P00113000 | 2023-01-26 3:50PM EST | 113.00 | 0.40 | 0.36 | 0.43 | -0.61 | -60.40% | 464 | 1,060 | 28.32% |
| MMM230127P00114000 | 2023-01-26 3:57PM EST | 114.00 | 0.86 | 0.80 | 0.93 | -0.78 | -47.56% | 79 | 541 | 28.71% |
| MMM230127P00115000 | 2023-01-26 3:38PM EST | 115.00 | 1.44 | 1.46 | 1.67 | -0.89 | -38.20% | 137 | 1,063 | 30.47% |
| MMM230127P00116000 | 2023-01-26 3:16PM EST | 116.00 | 2.44 | 2.36 | 2.57 | -0.68 | -21.79% | 95 | 716 | 34.38% |
| MMM230127P00117000 | 2023-01-26 3:45PM EST | 117.00 | 3.52 | 3.20 | 3.55 | -0.67 | -15.99% | 29 | 287 | 41.80% |
| MMM230127P00118000 | 2023-01-26 3:44PM EST | 118.00 | 4.41 | 4.15 | 4.50 | -0.59 | -11.80% | 82 | 1,081 | 43.56% |
| MMM230127P00119000 | 2023-01-26 3:43PM EST | 119.00 | 5.40 | 5.30 | 5.50 | -0.76 | -12.34% | 57 | 522 | 51.17% |
| MMM230127P00120000 | 2023-01-26 3:00PM EST | 120.00 | 6.34 | 6.20 | 6.50 | -0.71 | -10.07% | 103 | 524 | 58.59% |
| MMM230127P00121000 | 2023-01-26 3:29PM EST | 121.00 | 7.30 | 7.30 | 7.50 | -0.60 | -7.59% | 13 | 196 | 65.63% |
| MMM230127P00122000 | 2023-01-26 1:23PM EST | 122.00 | 8.35 | 8.10 | 8.60 | -0.30 | -3.47% | 6 | 11 | 89.45% |
| MMM230127P00123000 | 2023-01-26 3:56PM EST | 123.00 | 9.33 | 9.25 | 9.55 | -0.92 | -8.98% | 17 | 98 | 89.45% |
| MMM230127P00124000 | 2023-01-26 3:12PM EST | 124.00 | 10.40 | 10.25 | 10.60 | +1.75 | +20.23% | 15 | 132 | 104.88% |
| MMM230127P00125000 | 2023-01-26 3:29PM EST | 125.00 | 11.25 | 11.30 | 11.55 | -0.45 | -3.85% | 39 | 63 | 103.91% |
| MMM230127P00126000 | 2023-01-25 3:06PM EST | 126.00 | 12.35 | 12.10 | 12.55 | 0.00 | - | 178 | 48 | 110.55% |
| MMM230127P00127000 | 2023-01-26 3:39PM EST | 127.00 | 13.32 | 13.10 | 13.60 | +0.26 | +1.99% | 2 | 24 | 126.56% |
| MMM230127P00128000 | 2023-01-24 10:14AM EST | 128.00 | 12.79 | 14.10 | 14.55 | 0.00 | - | 3 | 4 | 124.22% |
| MMM230127P00129000 | 2023-01-18 3:29PM EST | 129.00 | 6.45 | 15.10 | 15.55 | 0.00 | - | 17 | 6 | 130.47% |
| MMM230127P00130000 | 2023-01-20 2:53PM EST | 130.00 | 10.88 | 16.10 | 16.55 | 0.00 | - | 11 | 0 | 137.11% |
| MMM230127P00131000 | 2023-01-26 10:55AM EST | 131.00 | 18.57 | 17.10 | 17.55 | +6.72 | +56.71% | 1 | 4 | 143.36% |
| MMM230127P00132000 | 2023-01-20 2:20PM EST | 132.00 | 12.95 | 18.10 | 18.55 | 0.00 | - | 10 | 0 | 149.61% |
| MMM230127P00133000 | 2023-01-20 2:16PM EST | 133.00 | 13.85 | 19.10 | 19.55 | 0.00 | - | 10 | 0 | 155.86% |
| MMM230127P00134000 | 2023-01-19 11:24AM EST | 134.00 | 14.24 | 20.10 | 20.55 | 0.00 | - | 2 | 0 | 161.72% |
| MMM230127P00137000 | 2023-01-18 3:33PM EST | 137.00 | 14.08 | 23.10 | 23.55 | 0.00 | - | - | 0 | 179.69% |
| MMM230127P00138000 | 2022-12-15 11:13AM EST | 138.00 | 15.61 | 8.40 | 9.40 | 0.00 | - | - | 0 | 0.00% |
| MMM230127P00145000 | 2022-12-23 12:36PM EST | 145.00 | 24.46 | 23.45 | 26.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
