3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:120.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230331C00120000 | 2023-03-27 12:06PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 21 | 85 | 64.06% |
| MMM230406C00120000 | 2023-03-21 9:57AM EDT | 2023-04-06 | 0.11 | 0.00 | 0.10 | 0.00 | - | 35 | 75 | 52.64% |
| MMM230414C00120000 | 2023-03-22 1:09PM EDT | 2023-04-14 | 0.15 | 0.01 | 0.13 | 0.00 | - | 1 | 50 | 41.02% |
| MMM230421C00120000 | 2023-03-27 2:47PM EDT | 2023-04-21 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 42 | 1,309 | 31.45% |
| MMM230428C00120000 | 2023-03-24 3:37PM EDT | 2023-04-28 | 0.20 | 0.03 | 0.49 | 0.00 | - | 10 | 27 | 40.53% |
| MMM230519C00120000 | 2023-03-27 3:47PM EDT | 2023-05-19 | 0.38 | 0.33 | 0.41 | -0.04 | -9.52% | 68 | 764 | 30.18% |
| MMM230616C00120000 | 2023-03-27 2:03PM EDT | 2023-06-16 | 0.65 | 0.61 | 0.69 | +0.01 | +1.56% | 60 | 1,265 | 27.83% |
| MMM230721C00120000 | 2023-03-27 3:59PM EDT | 2023-07-21 | 1.05 | 0.99 | 1.09 | +0.03 | +2.94% | 199 | 631 | 26.55% |
| MMM230818C00120000 | 2023-03-27 12:22PM EDT | 2023-08-18 | 1.56 | 1.35 | 1.62 | +0.05 | +3.31% | 2 | 1,515 | 27.16% |
| MMM230915C00120000 | 2023-03-24 11:46AM EDT | 2023-09-15 | 1.72 | 1.59 | 1.88 | 0.00 | - | 1 | 274 | 26.22% |
| MMM231020C00120000 | 2023-03-27 11:11AM EDT | 2023-10-20 | 2.15 | 1.59 | 2.59 | +0.04 | +1.90% | 1 | 16 | 27.05% |
| MMM231117C00120000 | 2023-03-27 10:52AM EDT | 2023-11-17 | 2.50 | 2.48 | 2.84 | -0.16 | -6.02% | 1 | 271 | 26.37% |
| MMM240119C00120000 | 2023-03-27 2:05PM EDT | 2024-01-19 | 3.45 | 3.25 | 3.55 | +0.10 | +2.99% | 29 | 1,425 | 25.80% |
| MMM240621C00120000 | 2023-03-24 9:31AM EDT | 2024-06-21 | 4.95 | 4.85 | 5.45 | 0.00 | - | 4 | 74 | 25.77% |
| MMM250117C00120000 | 2023-03-27 3:41PM EDT | 2025-01-17 | 6.60 | 6.50 | 7.65 | -0.10 | -1.49% | 2 | 182 | 25.62% |
| MMM251219C00120000 | 2023-03-24 9:31AM EDT | 2025-12-19 | 8.80 | 8.55 | 10.35 | 0.00 | - | 1 | 16 | 25.03% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230331P00120000 | 2023-03-17 3:25PM EDT | 2023-03-31 | 17.60 | 17.60 | 19.65 | 0.00 | - | 1 | 1 | 85.16% |
| MMM230406P00120000 | 2023-03-08 2:33PM EDT | 2023-04-06 | 13.49 | 18.30 | 19.35 | 0.00 | - | 1 | 0 | 65.53% |
| MMM230414P00120000 | 2023-03-09 11:35AM EDT | 2023-04-14 | 11.70 | 17.75 | 19.35 | 0.00 | - | - | 0 | 62.40% |
| MMM230421P00120000 | 2023-03-27 2:36PM EDT | 2023-04-21 | 18.50 | 18.30 | 19.25 | -0.65 | -3.39% | 13 | 656 | 51.07% |
| MMM230428P00120000 | 2023-03-17 3:45PM EDT | 2023-04-28 | 17.56 | 17.00 | 19.95 | 0.00 | - | 3 | 1 | 55.35% |
| MMM230519P00120000 | 2023-03-27 2:36PM EDT | 2023-05-19 | 19.30 | 17.75 | 20.25 | -0.48 | -2.43% | 2 | 345 | 45.95% |
| MMM230616P00120000 | 2023-03-23 9:46AM EDT | 2023-06-16 | 19.09 | 19.10 | 20.15 | 0.00 | - | 20 | 278 | 36.39% |
| MMM230721P00120000 | 2023-03-21 3:28PM EDT | 2023-07-21 | 17.30 | 19.65 | 20.05 | 0.00 | - | 1 | 123 | 29.76% |
| MMM230818P00120000 | 2023-03-21 11:39AM EDT | 2023-08-18 | 18.00 | 19.50 | 21.15 | 0.00 | - | 2 | 564 | 32.71% |
| MMM230915P00120000 | 2023-03-23 3:27PM EDT | 2023-09-15 | 20.99 | 20.35 | 20.80 | 0.00 | - | 1 | 58 | 28.28% |
| MMM231020P00120000 | 2023-03-20 11:58AM EDT | 2023-10-20 | 18.80 | 20.55 | 21.25 | 0.00 | - | - | 2 | 27.71% |
| MMM231117P00120000 | 2023-03-21 3:59PM EDT | 2023-11-17 | 19.12 | 20.95 | 21.95 | 0.00 | - | 1 | 49 | 28.68% |
| MMM240119P00120000 | 2023-03-23 9:47AM EDT | 2024-01-19 | 21.86 | 21.75 | 22.35 | 0.00 | - | 20 | 2,742 | 26.78% |
| MMM240621P00120000 | 2023-03-06 1:05PM EDT | 2024-06-21 | 17.25 | 22.80 | 23.85 | 0.00 | - | 2 | 35 | 25.54% |
| MMM250117P00120000 | 2023-03-24 12:44PM EDT | 2025-01-17 | 25.95 | 24.50 | 25.65 | 0.00 | - | 2 | 586 | 24.67% |
| MMM251219P00120000 | 2023-03-24 1:11PM EDT | 2025-12-19 | 28.45 | 25.50 | 28.00 | 0.00 | - | 2 | 176 | 23.76% |
© 2023 Yahoo. All rights reserved.
