3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:100.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230406C00100000 | 2023-03-31 3:01PM EDT | 2023-04-06 | 4.62 | 4.90 | 5.70 | +1.42 | +44.37% | 41 | 34 | 47.95% |
| MMM230414C00100000 | 2023-03-31 3:01PM EDT | 2023-04-14 | 5.10 | 5.25 | 5.95 | +1.20 | +30.77% | 21 | 72 | 34.28% |
| MMM230421C00100000 | 2023-03-31 12:07PM EDT | 2023-04-21 | 5.90 | 6.10 | 6.45 | +0.35 | +6.31% | 15 | 315 | 34.28% |
| MMM230428C00100000 | 2023-03-29 9:54AM EDT | 2023-04-28 | 5.37 | 5.00 | 7.35 | 0.00 | - | 6 | 5 | 38.87% |
| MMM230505C00100000 | 2023-03-24 11:13AM EDT | 2023-05-05 | 5.15 | 7.25 | 8.00 | 0.00 | - | 1 | 1 | 40.38% |
| MMM230519C00100000 | 2023-03-31 2:28PM EDT | 2023-05-19 | 7.10 | 7.95 | 8.65 | +0.65 | +10.08% | 39 | 461 | 38.70% |
| MMM230616C00100000 | 2023-03-31 2:27PM EDT | 2023-06-16 | 7.73 | 8.55 | 8.75 | +0.51 | +7.06% | 16 | 906 | 31.32% |
| MMM230721C00100000 | 2023-03-31 3:46PM EDT | 2023-07-21 | 9.11 | 9.40 | 9.55 | +0.71 | +8.45% | 181 | 143 | 29.66% |
| MMM230818C00100000 | 2023-03-31 3:55PM EDT | 2023-08-18 | 10.25 | 10.25 | 10.50 | +1.20 | +13.26% | 2 | 68 | 30.45% |
| MMM230915C00100000 | 2023-03-28 2:53PM EDT | 2023-09-15 | 8.90 | 10.60 | 11.05 | 0.00 | - | 65 | 218 | 29.83% |
| MMM231020C00100000 | 2023-03-30 11:43AM EDT | 2023-10-20 | 10.30 | 10.45 | 11.65 | 0.00 | - | 5 | 6 | 29.17% |
| MMM231117C00100000 | 2023-03-31 12:04PM EDT | 2023-11-17 | 11.74 | 11.95 | 12.95 | +1.17 | +11.07% | 1 | 33 | 31.46% |
| MMM240119C00100000 | 2023-03-31 10:20AM EDT | 2024-01-19 | 11.90 | 12.40 | 13.10 | +0.20 | +1.71% | 1 | 277 | 28.29% |
| MMM240621C00100000 | 2023-03-30 9:42AM EDT | 2024-06-21 | 13.70 | 14.30 | 15.20 | 0.00 | - | 15 | 99 | 27.66% |
| MMM250117C00100000 | 2023-03-31 3:49PM EDT | 2025-01-17 | 16.17 | 15.15 | 17.50 | +0.32 | +2.02% | 9 | 183 | 27.11% |
| MMM251219C00100000 | 2023-03-31 10:24AM EDT | 2025-12-19 | 18.00 | 17.70 | 19.50 | +0.30 | +1.69% | 5 | 57 | 25.09% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230406P00100000 | 2023-03-31 3:56PM EDT | 2023-04-06 | 0.13 | 0.10 | 0.14 | -0.30 | -69.77% | 61 | 285 | 30.76% |
| MMM230414P00100000 | 2023-03-31 3:36PM EDT | 2023-04-14 | 0.62 | 0.47 | 0.54 | -0.44 | -41.51% | 27 | 102 | 28.76% |
| MMM230421P00100000 | 2023-03-31 3:56PM EDT | 2023-04-21 | 0.97 | 0.88 | 0.99 | -0.75 | -43.60% | 221 | 4,738 | 29.71% |
| MMM230428P00100000 | 2023-03-31 3:58PM EDT | 2023-04-28 | 1.64 | 1.42 | 1.86 | -0.77 | -31.95% | 14 | 64 | 35.01% |
| MMM230505P00100000 | 2023-03-31 12:23PM EDT | 2023-05-05 | 2.00 | 1.57 | 2.41 | -0.73 | -26.74% | 4 | 28 | 36.16% |
| MMM230519P00100000 | 2023-03-31 3:57PM EDT | 2023-05-19 | 2.85 | 2.81 | 2.89 | -0.87 | -23.39% | 135 | 2,658 | 33.99% |
| MMM230616P00100000 | 2023-03-31 3:54PM EDT | 2023-06-16 | 3.75 | 3.55 | 3.70 | -0.90 | -19.35% | 117 | 1,090 | 31.68% |
| MMM230721P00100000 | 2023-03-31 3:33PM EDT | 2023-07-21 | 4.49 | 4.30 | 4.40 | -0.81 | -15.28% | 6 | 476 | 29.49% |
| MMM230818P00100000 | 2023-03-31 11:29AM EDT | 2023-08-18 | 5.74 | 5.30 | 5.45 | -0.86 | -13.03% | 1 | 569 | 30.71% |
| MMM230915P00100000 | 2023-03-31 3:53PM EDT | 2023-09-15 | 6.00 | 5.75 | 5.95 | -0.43 | -6.69% | 4 | 3,352 | 29.89% |
| MMM231020P00100000 | 2023-03-27 2:32PM EDT | 2023-10-20 | 8.25 | 6.30 | 6.60 | 0.00 | - | 1 | 118 | 29.39% |
| MMM231117P00100000 | 2023-03-31 10:33AM EDT | 2023-11-17 | 7.80 | 6.90 | 7.40 | -0.59 | -7.03% | 50 | 1,754 | 30.08% |
| MMM240119P00100000 | 2023-03-31 10:55AM EDT | 2024-01-19 | 8.55 | 7.85 | 8.25 | +0.05 | +0.59% | 1 | 2,930 | 29.04% |
| MMM240621P00100000 | 2023-03-30 10:30AM EDT | 2024-06-21 | 10.65 | 9.70 | 10.70 | 0.00 | - | 3 | 150 | 29.07% |
| MMM250117P00100000 | 2023-03-27 3:59PM EDT | 2025-01-17 | 13.90 | 11.00 | 13.05 | 0.00 | - | 1 | 529 | 28.38% |
| MMM251219P00100000 | 2023-03-31 12:04PM EDT | 2025-12-19 | 14.02 | 13.95 | 15.10 | -0.98 | -6.53% | 10 | 26 | 26.22% |
© 2023 Yahoo. All rights reserved.
