MMM - 3M Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:115.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230616C00115000 | 2023-06-09 1:26PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 7 | 1,881 | 50.39% |
| MMM230623C00115000 | 2023-06-05 10:07AM EDT | 2023-06-23 | 0.14 | 0.00 | 0.11 | 0.00 | - | 20 | 263 | 39.36% |
| MMM230630C00115000 | 2023-06-09 1:26PM EDT | 2023-06-30 | 0.21 | 0.00 | 0.43 | -0.08 | -27.59% | 5 | 17 | 42.82% |
| MMM230707C00115000 | 2023-06-07 3:41PM EDT | 2023-07-07 | 0.15 | 0.05 | 1.19 | 0.00 | - | 5 | 11 | 49.90% |
| MMM230721C00115000 | 2023-06-09 3:39PM EDT | 2023-07-21 | 0.22 | 0.13 | 0.27 | +0.02 | +10.00% | 172 | 2,628 | 27.15% |
| MMM230818C00115000 | 2023-06-09 2:58PM EDT | 2023-08-18 | 0.74 | 0.65 | 1.00 | -0.18 | -19.57% | 14 | 1,476 | 29.80% |
| MMM230915C00115000 | 2023-06-09 11:40AM EDT | 2023-09-15 | 1.16 | 0.55 | 1.38 | -0.27 | -18.88% | 2 | 2,334 | 28.08% |
| MMM231020C00115000 | 2023-06-08 2:51PM EDT | 2023-10-20 | 1.82 | 1.52 | 1.67 | 0.00 | - | 9 | 428 | 25.84% |
| MMM231117C00115000 | 2023-06-08 1:33PM EDT | 2023-11-17 | 2.47 | 1.82 | 2.20 | 0.00 | - | 65 | 460 | 26.18% |
| MMM240119C00115000 | 2023-06-09 10:35AM EDT | 2024-01-19 | 3.25 | 2.36 | 3.35 | -0.08 | -2.40% | 3 | 1,079 | 26.72% |
| MMM240621C00115000 | 2023-06-08 3:12PM EDT | 2024-06-21 | 5.50 | 4.40 | 5.55 | 0.00 | - | 11 | 208 | 26.63% |
| MMM250117C00115000 | 2023-06-05 11:19AM EDT | 2025-01-17 | 8.00 | 6.00 | 9.00 | 0.00 | - | 1 | 137 | 28.47% |
| MMM250620C00115000 | 2023-06-05 3:42PM EDT | 2025-06-20 | 8.80 | 7.20 | 9.75 | 0.00 | - | 8 | 9 | 26.69% |
| MMM251219C00115000 | 2023-06-09 11:59AM EDT | 2025-12-19 | 10.50 | 9.50 | 11.75 | -0.30 | -2.78% | 4 | 119 | 27.10% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230616P00115000 | 2023-06-09 3:17PM EDT | 2023-06-16 | 15.85 | 14.85 | 15.90 | +1.70 | +12.01% | 17 | 10 | 66.70% |
| MMM230623P00115000 | 2023-05-23 10:41AM EDT | 2023-06-23 | 12.45 | 14.45 | 16.15 | 0.00 | - | - | 1 | 67.72% |
| MMM230721P00115000 | 2023-06-06 3:19PM EDT | 2023-07-21 | 16.85 | 14.55 | 16.30 | 0.00 | - | 207 | 138 | 40.87% |
| MMM230818P00115000 | 2023-06-05 11:36AM EDT | 2023-08-18 | 16.40 | 14.60 | 16.80 | 0.00 | - | 2 | 875 | 35.89% |
| MMM230915P00115000 | 2023-06-08 2:09PM EDT | 2023-09-15 | 15.50 | 14.55 | 18.40 | 0.00 | - | 1 | 234 | 40.14% |
| MMM231020P00115000 | 2023-05-31 10:07AM EDT | 2023-10-20 | 21.65 | 15.75 | 16.95 | 0.00 | - | 2 | 110 | 26.91% |
| MMM231117P00115000 | 2023-06-07 3:16PM EDT | 2023-11-17 | 16.50 | 15.80 | 17.75 | 0.00 | - | 2 | 204 | 28.36% |
| MMM240119P00115000 | 2023-06-09 10:18AM EDT | 2024-01-19 | 16.52 | 16.90 | 17.95 | -0.48 | -2.82% | 30 | 2,539 | 24.84% |
| MMM240621P00115000 | 2023-05-31 2:05PM EDT | 2024-06-21 | 24.10 | 17.95 | 19.25 | 0.00 | - | 5 | 32 | 22.87% |
| MMM250117P00115000 | 2023-06-06 1:26PM EDT | 2025-01-17 | 21.42 | 18.00 | 21.65 | 0.00 | - | 1 | 122 | 23.49% |
| MMM250620P00115000 | 2023-06-06 12:00PM EDT | 2025-06-20 | 21.50 | 19.45 | 21.35 | 0.00 | - | 2 | 59 | 20.36% |
| MMM251219P00115000 | 2023-06-05 2:51PM EDT | 2025-12-19 | 23.30 | 20.25 | 22.55 | 0.00 | - | 2 | 17 | 20.24% |
© 2023 Yahoo. All rights reserved.