3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:110.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230324C00110000 | 2023-03-21 3:49PM EDT | 2023-03-24 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 1 | 245 | 40.43% |
| MMM230331C00110000 | 2023-03-22 10:18AM EDT | 2023-03-31 | 0.29 | 0.26 | 0.32 | 0.00 | - | 3 | 0 | 29.79% |
| MMM230406C00110000 | 2023-03-22 9:59AM EDT | 2023-04-06 | 0.53 | 0.44 | 0.53 | +0.09 | +20.45% | 1 | 115 | 27.71% |
| MMM230414C00110000 | 2023-03-22 10:46AM EDT | 2023-04-14 | 0.90 | 0.77 | 0.91 | +0.13 | +16.88% | 1 | 0 | 27.78% |
| MMM230421C00110000 | 2023-03-22 11:08AM EDT | 2023-04-21 | 1.15 | 1.11 | 1.17 | -0.15 | -11.54% | 33 | 3,031 | 27.25% |
| MMM230428C00110000 | 2023-03-21 10:08AM EDT | 2023-04-28 | 1.86 | 1.54 | 2.09 | 0.00 | - | 1 | 0 | 32.74% |
| MMM230519C00110000 | 2023-03-22 10:54AM EDT | 2023-05-19 | 2.70 | 2.62 | 2.72 | -0.10 | -3.57% | 8 | 662 | 30.45% |
| MMM230616C00110000 | 2023-03-22 10:28AM EDT | 2023-06-16 | 3.45 | 3.30 | 3.40 | -0.05 | -1.43% | 1 | 0 | 28.68% |
| MMM230721C00110000 | 2023-03-22 9:53AM EDT | 2023-07-21 | 4.20 | 4.00 | 4.20 | -0.07 | -1.64% | 2 | 222 | 27.72% |
| MMM230818C00110000 | 2023-03-21 3:59PM EDT | 2023-08-18 | 5.00 | 4.95 | 5.20 | 0.00 | - | 714 | 0 | 28.87% |
| MMM230915C00110000 | 2023-03-21 3:30PM EDT | 2023-09-15 | 5.50 | 5.25 | 5.45 | 0.00 | - | 1 | 1,235 | 27.39% |
| MMM231020C00110000 | 2023-03-21 1:34PM EDT | 2023-10-20 | 6.00 | 5.75 | 6.30 | 0.00 | - | 1 | 6 | 27.77% |
| MMM231117C00110000 | 2023-03-20 2:31PM EDT | 2023-11-17 | 7.00 | 6.70 | 7.15 | 0.00 | - | 2 | 0 | 28.65% |
| MMM240119C00110000 | 2023-03-21 11:39AM EDT | 2024-01-19 | 7.55 | 7.05 | 7.60 | 0.00 | - | 15 | 0 | 26.71% |
| MMM240621C00110000 | 2023-03-21 9:32AM EDT | 2024-06-21 | 10.60 | 9.55 | 10.00 | 0.00 | - | 1 | 170 | 26.94% |
| MMM250117C00110000 | 2023-03-17 3:39PM EDT | 2025-01-17 | 11.01 | 11.00 | 12.75 | 0.00 | - | 4 | 0 | 27.21% |
| MMM251219C00110000 | 2023-03-14 12:13PM EDT | 2025-12-19 | 13.30 | 12.45 | 15.25 | 0.00 | - | 1 | 0 | 25.83% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230324P00110000 | 2023-03-22 10:51AM EDT | 2023-03-24 | 5.79 | 5.70 | 6.15 | +0.01 | +0.17% | 6 | 69 | 32.42% |
| MMM230331P00110000 | 2023-03-21 3:37PM EDT | 2023-03-31 | 5.90 | 5.95 | 6.15 | 0.00 | - | 2 | 183 | 17.77% |
| MMM230406P00110000 | 2023-03-21 11:52AM EDT | 2023-04-06 | 6.44 | 5.90 | 6.15 | 0.00 | - | 7 | 46 | 14.06% |
| MMM230414P00110000 | 2023-03-21 11:52AM EDT | 2023-04-14 | 6.65 | 6.30 | 6.60 | 0.00 | - | 7 | 327 | 21.88% |
| MMM230421P00110000 | 2023-03-22 10:55AM EDT | 2023-04-21 | 6.38 | 6.55 | 6.75 | -0.12 | -1.85% | 2 | 0 | 21.19% |
| MMM230428P00110000 | 2023-03-22 10:37AM EDT | 2023-04-28 | 7.00 | 6.75 | 7.65 | -1.50 | -17.65% | 5 | 0 | 27.91% |
| MMM230519P00110000 | 2023-03-21 2:36PM EDT | 2023-05-19 | 8.98 | 8.60 | 8.80 | 0.00 | - | 6 | 0 | 30.20% |
| MMM230616P00110000 | 2023-03-21 3:03PM EDT | 2023-06-16 | 9.55 | 9.20 | 9.45 | 0.00 | - | 2 | 0 | 28.32% |
| MMM230721P00110000 | 2023-03-17 2:45PM EDT | 2023-07-21 | 11.70 | 9.70 | 9.95 | 0.00 | - | 2 | 0 | 26.12% |
| MMM230818P00110000 | 2023-03-21 3:46PM EDT | 2023-08-18 | 10.70 | 10.80 | 11.20 | 0.00 | - | 155 | 216 | 28.43% |
| MMM230915P00110000 | 2023-03-21 3:59PM EDT | 2023-09-15 | 11.35 | 11.20 | 11.45 | 0.00 | - | 150 | 633 | 26.98% |
| MMM231020P00110000 | 2023-03-17 12:40PM EDT | 2023-10-20 | 13.24 | 11.70 | 12.30 | 0.00 | - | 1 | 10 | 27.40% |
| MMM231117P00110000 | 2023-03-21 3:54PM EDT | 2023-11-17 | 12.62 | 12.45 | 13.20 | 0.00 | - | 3 | 0 | 28.47% |
| MMM240119P00110000 | 2023-03-20 1:43PM EDT | 2024-01-19 | 13.95 | 13.25 | 13.60 | 0.00 | - | 2 | 1,515 | 26.41% |
| MMM240621P00110000 | 2023-03-15 3:19PM EDT | 2024-06-21 | 17.37 | 15.30 | 15.70 | 0.00 | - | 5 | 60 | 26.07% |
| MMM250117P00110000 | 2023-03-21 11:29AM EDT | 2025-01-17 | 17.95 | 16.95 | 18.00 | 0.00 | - | 3 | 563 | 25.69% |
| MMM251219P00110000 | 2023-03-22 10:55AM EDT | 2025-12-19 | 20.60 | 19.65 | 22.25 | -2.80 | -11.97% | 10 | 0 | 27.16% |
© 2023 Yahoo. All rights reserved.
