3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM231215C00050000 | 2023-11-15 3:49PM EST | 50.00 | 46.80 | 52.55 | 54.50 | 0.00 | - | 5 | 0 | 248.83% |
| MMM231215C00055000 | 2023-11-15 3:50PM EST | 55.00 | 41.80 | 48.20 | 49.40 | 0.00 | - | 2 | 0 | 259.77% |
| MMM231215C00060000 | 2023-11-15 3:50PM EST | 60.00 | 36.80 | 42.80 | 44.15 | 0.00 | - | 4 | 0 | 181.25% |
| MMM231215C00065000 | 2023-11-21 9:41AM EST | 65.00 | 29.05 | 37.95 | 38.90 | 0.00 | - | 1 | 1 | 143.75% |
| MMM231215C00070000 | 2023-11-15 3:37PM EST | 70.00 | 27.15 | 32.25 | 34.20 | 0.00 | - | 846 | 0 | 199.22% |
| MMM231215C00075000 | 2023-11-27 10:00AM EST | 75.00 | 29.10 | 27.90 | 28.80 | +7.40 | +34.10% | 1 | 1 | 146.29% |
| MMM231215C00076000 | 2023-11-27 9:58AM EST | 76.00 | 20.75 | 27.00 | 27.95 | 0.00 | - | - | 1 | 109.38% |
| MMM231215C00077000 | 2023-11-29 2:32PM EST | 77.00 | 21.75 | 25.80 | 27.10 | 0.00 | - | - | 3 | 101.17% |
| MMM231215C00078000 | 2023-11-29 11:50AM EST | 78.00 | 20.70 | 25.05 | 26.00 | 0.00 | - | - | 2 | 108.01% |
| MMM231215C00079000 | 2023-11-29 10:25AM EST | 79.00 | 19.55 | 24.00 | 24.85 | 0.00 | - | - | 2 | 88.28% |
| MMM231215C00080000 | 2023-12-07 3:33PM EST | 80.00 | 23.34 | 23.00 | 23.65 | 0.00 | - | 5 | 30 | 111.33% |
| MMM231215C00081000 | 2023-12-07 2:25PM EST | 81.00 | 22.45 | 22.25 | 22.75 | 0.00 | - | 1 | 5 | 92.77% |
| MMM231215C00082000 | 2023-12-07 9:55AM EST | 82.00 | 20.65 | 21.05 | 21.85 | 0.00 | - | 1 | 3 | 82.03% |
| MMM231215C00083000 | 2023-12-07 9:55AM EST | 83.00 | 19.65 | 19.95 | 21.00 | 0.00 | - | 1 | 3 | 81.84% |
| MMM231215C00085000 | 2023-12-06 12:10PM EST | 85.00 | 18.20 | 18.15 | 18.75 | 0.00 | - | 1 | 18 | 70.90% |
| MMM231215C00086000 | 2023-11-29 9:44AM EST | 86.00 | 13.15 | 17.05 | 17.75 | 0.00 | - | - | 1 | 58.59% |
| MMM231215C00087000 | 2023-11-20 10:12AM EST | 87.00 | 8.65 | 16.30 | 16.95 | 0.00 | - | - | 5 | 79.00% |
| MMM231215C00090000 | 2023-12-06 10:32AM EST | 90.00 | 13.95 | 13.05 | 14.00 | +0.90 | +6.90% | 3 | 151 | 59.77% |
| MMM231215C00091000 | 2023-11-27 10:16AM EST | 91.00 | 6.24 | 12.10 | 12.75 | 0.00 | - | 1 | 0 | 68.46% |
| MMM231215C00092000 | 2023-11-22 9:45AM EST | 92.00 | 4.19 | 11.05 | 11.75 | 0.00 | - | - | 3 | 63.97% |
| MMM231215C00093000 | 2023-12-04 12:11PM EST | 93.00 | 9.80 | 9.85 | 11.30 | 0.00 | - | 1 | 4 | 50.98% |
| MMM231215C00094000 | 2023-11-27 9:50AM EST | 94.00 | 3.50 | 9.05 | 9.90 | 0.00 | - | 3 | 17 | 60.55% |
| MMM231215C00095000 | 2023-12-08 3:19PM EST | 95.00 | 8.63 | 8.20 | 8.95 | +0.11 | +1.29% | 20 | 3,348 | 57.32% |
| MMM231215C00096000 | 2023-12-08 2:23PM EST | 96.00 | 7.40 | 7.35 | 7.95 | -0.23 | -3.01% | 5 | 323 | 52.39% |
| MMM231215C00097000 | 2023-12-08 1:46PM EST | 97.00 | 6.43 | 6.40 | 6.90 | +0.04 | +0.63% | 14 | 233 | 45.90% |
| MMM231215C00098000 | 2023-12-08 10:24AM EST | 98.00 | 5.34 | 5.05 | 5.65 | -0.56 | -9.49% | 7 | 227 | 33.15% |
| MMM231215C00099000 | 2023-12-08 2:51PM EST | 99.00 | 4.65 | 4.55 | 4.70 | +0.17 | +3.79% | 10 | 307 | 30.18% |
| MMM231215C00100000 | 2023-12-08 3:27PM EST | 100.00 | 4.00 | 3.65 | 3.80 | +0.16 | +4.17% | 59 | 2,229 | 27.98% |
| MMM231215C00101000 | 2023-12-08 3:52PM EST | 101.00 | 2.92 | 2.75 | 2.97 | -0.14 | -4.58% | 28 | 621 | 26.51% |
| MMM231215C00102000 | 2023-12-08 1:02PM EST | 102.00 | 2.14 | 2.12 | 2.28 | -0.29 | -11.93% | 39 | 222 | 26.37% |
| MMM231215C00103000 | 2023-12-08 3:44PM EST | 103.00 | 1.65 | 1.52 | 1.63 | -0.18 | -9.84% | 123 | 634 | 25.22% |
| MMM231215C00104000 | 2023-12-08 3:59PM EST | 104.00 | 1.01 | 1.01 | 1.13 | -0.20 | -16.53% | 151 | 257 | 24.85% |
| MMM231215C00105000 | 2023-12-08 3:58PM EST | 105.00 | 0.73 | 0.67 | 0.78 | -0.07 | -8.75% | 3,625 | 3,261 | 25.22% |
| MMM231215C00106000 | 2023-12-08 3:59PM EST | 106.00 | 0.46 | 0.41 | 0.50 | -0.08 | -14.81% | 102 | 187 | 25.10% |
| MMM231215C00107000 | 2023-12-08 3:32PM EST | 107.00 | 0.29 | 0.26 | 0.34 | -0.08 | -21.62% | 304 | 94 | 25.98% |
| MMM231215C00108000 | 2023-12-08 3:59PM EST | 108.00 | 0.20 | 0.17 | 0.23 | -0.02 | -9.09% | 145 | 22 | 26.86% |
| MMM231215C00109000 | 2023-12-08 2:24PM EST | 109.00 | 0.12 | 0.12 | 0.15 | -0.07 | -36.84% | 12 | 26 | 27.44% |
| MMM231215C00110000 | 2023-12-08 3:57PM EST | 110.00 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 46 | 723 | 28.91% |
| MMM231215C00111000 | 2023-12-08 3:00PM EST | 111.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 13 | 5 | 30.86% |
| MMM231215C00113000 | 2023-12-07 3:17PM EST | 113.00 | 0.09 | - | - | 0.00 | - | - | - | 0.00% |
| MMM231215C00115000 | 2023-12-07 9:41AM EST | 115.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 3 | 978 | 37.31% |
| MMM231215C00120000 | 2023-11-09 10:59AM EST | 120.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 203 | 54.88% |
| MMM231215C00125000 | 2023-11-17 11:27AM EST | 125.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 68 | 89.16% |
| MMM231215C00130000 | 2023-12-05 10:52AM EST | 130.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 39 | 65.63% |
| MMM231215C00135000 | 2023-10-31 12:06PM EST | 135.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 88.48% |
| MMM231215C00140000 | 2023-12-04 2:54PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 73.44% |
| MMM231215C00150000 | 2023-10-06 10:36AM EST | 150.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 2 | 2 | 140.72% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM231215P00050000 | 2023-10-09 11:15AM EST | 50.00 | 0.01 | 0.00 | 1.13 | 0.00 | - | 960 | 973 | 309.96% |
| MMM231215P00055000 | 2023-10-24 11:23AM EST | 55.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 253.32% |
| MMM231215P00060000 | 2023-11-03 11:03AM EST | 60.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 162.50% |
| MMM231215P00065000 | 2023-11-16 9:31AM EST | 65.00 | 0.18 | 0.00 | 0.06 | 0.00 | - | 1 | 36 | 133.59% |
| MMM231215P00070000 | 2023-12-04 3:43PM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 412 | 121.88% |
| MMM231215P00075000 | 2023-12-07 10:43AM EST | 75.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 686 | 97.66% |
| MMM231215P00080000 | 2023-12-07 10:43AM EST | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 945 | 68.75% |
| MMM231215P00081000 | 2023-11-28 2:25PM EST | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| MMM231215P00082000 | 2023-12-06 12:19PM EST | 82.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 30 | 31 | 73.05% |
| MMM231215P00083000 | 2023-11-29 12:16PM EST | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 57 | 25.00% |
| MMM231215P00084000 | 2023-12-07 2:31PM EST | 84.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 44 | 104 | 67.58% |
| MMM231215P00085000 | 2023-12-08 3:17PM EST | 85.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 25 | 973 | 64.06% |
| MMM231215P00086000 | 2023-12-07 11:59AM EST | 86.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 60 | 55 | 60.55% |
| MMM231215P00087000 | 2023-12-06 12:15PM EST | 87.00 | 0.01 | 0.01 | 0.23 | -0.02 | -66.67% | 2 | 205 | 68.16% |
| MMM231215P00088000 | 2023-12-07 12:06PM EST | 88.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 11 | 138 | 53.91% |
| MMM231215P00089000 | 2023-12-07 12:03PM EST | 89.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 1 | 51 | 50.78% |
| MMM231215P00090000 | 2023-12-08 1:53PM EST | 90.00 | 0.01 | 0.01 | 0.07 | -0.03 | -75.00% | 29 | 2,176 | 51.76% |
| MMM231215P00091000 | 2023-12-08 3:05PM EST | 91.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 10 | 80 | 50.39% |
| MMM231215P00092000 | 2023-12-08 3:09PM EST | 92.00 | 0.03 | 0.01 | 0.14 | -0.01 | -25.00% | 159 | 187 | 50.78% |
| MMM231215P00093000 | 2023-12-08 12:53PM EST | 93.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 65 | 37.50% |
| MMM231215P00094000 | 2023-12-08 3:05PM EST | 94.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 130 | 172 | 34.38% |
| MMM231215P00095000 | 2023-12-08 3:50PM EST | 95.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 50 | 1,942 | 32.23% |
| MMM231215P00096000 | 2023-12-08 11:41AM EST | 96.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 35 | 235 | 29.88% |
| MMM231215P00097000 | 2023-12-07 2:49PM EST | 97.00 | 0.11 | 0.03 | 0.11 | 0.00 | - | 4 | 316 | 29.79% |
| MMM231215P00098000 | 2023-12-08 2:37PM EST | 98.00 | 0.09 | 0.09 | 0.13 | -0.08 | -47.06% | 35 | 257 | 26.95% |
| MMM231215P00099000 | 2023-12-08 3:27PM EST | 99.00 | 0.17 | 0.17 | 0.20 | -0.12 | -41.38% | 52 | 987 | 25.83% |
| MMM231215P00100000 | 2023-12-08 3:51PM EST | 100.00 | 0.28 | 0.28 | 0.31 | -0.07 | -20.00% | 98 | 1,239 | 24.81% |
| MMM231215P00101000 | 2023-12-08 3:55PM EST | 101.00 | 0.47 | 0.45 | 0.50 | -0.05 | -9.62% | 102 | 141 | 24.32% |
| MMM231215P00102000 | 2023-12-08 3:37PM EST | 102.00 | 0.70 | 0.72 | 0.80 | -0.14 | -16.67% | 149 | 505 | 24.29% |
| MMM231215P00103000 | 2023-12-08 3:20PM EST | 103.00 | 1.12 | 1.07 | 1.20 | -0.10 | -8.20% | 214 | 304 | 24.17% |
| MMM231215P00104000 | 2023-12-08 2:35PM EST | 104.00 | 1.59 | 1.58 | 1.72 | -0.05 | -3.05% | 54 | 17 | 24.12% |
| MMM231215P00105000 | 2023-12-08 11:16AM EST | 105.00 | 2.05 | 2.14 | 2.38 | -0.18 | -8.07% | 21 | 191 | 24.66% |
| MMM231215P00107000 | 2023-12-08 11:06AM EST | 107.00 | 3.07 | 3.80 | 4.00 | -0.76 | -19.84% | 2 | 6 | 26.76% |
| MMM231215P00108000 | 2023-12-05 9:32AM EST | 108.00 | 4.99 | 4.70 | 4.90 | -0.21 | -4.04% | 1 | 1 | 28.17% |
| MMM231215P00110000 | 2023-11-27 3:38PM EST | 110.00 | 12.55 | 6.60 | 7.20 | 0.00 | - | 2 | 0 | 45.41% |
| MMM231215P00115000 | 2023-11-29 9:59AM EST | 115.00 | 16.30 | 11.15 | 11.85 | 0.00 | - | 2 | 0 | 50.98% |
| MMM231215P00120000 | 2023-11-21 2:21PM EST | 120.00 | 26.20 | 16.10 | 17.55 | 0.00 | - | 14 | 0 | 64.45% |
| MMM231215P00125000 | 2023-12-06 11:12AM EST | 125.00 | 21.75 | 21.25 | 22.10 | 0.00 | - | 1 | 0 | 61.72% |
| MMM231215P00130000 | 2023-11-21 3:38PM EST | 130.00 | 36.01 | 26.40 | 26.85 | 0.00 | - | 4 | 0 | 92.77% |
| MMM231215P00135000 | 2023-12-06 11:12AM EST | 135.00 | 31.75 | 30.90 | 32.20 | 0.00 | - | 1 | 0 | 126.37% |
| MMM231215P00140000 | 2023-10-20 11:23AM EST | 140.00 | 53.70 | 43.80 | 45.35 | 0.00 | - | 1 | 0 | 324.51% |
| MMM231215P00145000 | 2023-10-13 9:32AM EST | 145.00 | 55.95 | 53.30 | 53.85 | 0.00 | - | 2 | 2 | 417.29% |
| MMM231215P00150000 | 2023-10-18 12:58PM EST | 150.00 | 61.40 | 53.80 | 55.45 | 0.00 | - | - | 0 | 359.08% |
| MMM231215P00155000 | 2023-12-04 10:02AM EST | 155.00 | 53.15 | 51.35 | 52.00 | 0.00 | - | 2 | 0 | 118.36% |
© 2023 Yahoo. All rights reserved.