3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:125.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230406C00125000 | 2023-03-22 2:06PM EDT | 2023-04-06 | 0.08 | 0.00 | 0.01 | 0.00 | - | 5 | 26 | 51.56% |
| MMM230414C00125000 | 2023-03-31 10:42AM EDT | 2023-04-14 | 0.02 | 0.00 | 0.20 | -0.04 | -66.67% | 20 | 8 | 51.37% |
| MMM230421C00125000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.06 | 0.04 | 0.05 | 0.00 | - | 31 | 2,333 | 33.40% |
| MMM230428C00125000 | 2023-03-14 2:35PM EDT | 2023-04-28 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 2 | 44.29% |
| MMM230519C00125000 | 2023-03-31 2:36PM EDT | 2023-05-19 | 0.22 | 0.17 | 0.25 | +0.05 | +29.41% | 10 | 1,395 | 28.71% |
| MMM230616C00125000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 0.36 | 0.36 | 0.41 | +0.05 | +16.13% | 51 | 955 | 25.49% |
| MMM230721C00125000 | 2023-03-31 2:23PM EDT | 2023-07-21 | 0.59 | 0.50 | 0.81 | +0.03 | +5.36% | 11 | 603 | 25.09% |
| MMM230818C00125000 | 2023-03-31 10:28AM EDT | 2023-08-18 | 1.01 | 0.89 | 1.78 | 0.00 | - | 2 | 1,286 | 28.72% |
| MMM230915C00125000 | 2023-03-31 3:54PM EDT | 2023-09-15 | 1.30 | 1.12 | 1.55 | +0.25 | +23.81% | 10 | 46 | 25.00% |
| MMM231020C00125000 | 2023-03-30 1:15PM EDT | 2023-10-20 | 1.50 | 1.49 | 2.08 | 0.00 | - | 4 | 43 | 25.23% |
| MMM231117C00125000 | 2023-03-31 3:51PM EDT | 2023-11-17 | 2.10 | 2.15 | 2.41 | +0.10 | +5.00% | 41 | 70 | 25.01% |
| MMM240119C00125000 | 2023-03-31 3:24PM EDT | 2024-01-19 | 3.00 | 2.97 | 3.30 | +0.30 | +11.11% | 7 | 1,195 | 25.21% |
| MMM240621C00125000 | 2023-03-30 2:14PM EDT | 2024-06-21 | 4.28 | 3.70 | 5.05 | 0.00 | - | 1 | 10 | 24.85% |
| MMM250117C00125000 | 2023-03-29 10:34AM EDT | 2025-01-17 | 5.50 | 6.35 | 7.40 | 0.00 | - | 5 | 193 | 25.06% |
| MMM251219C00125000 | 2023-03-23 9:36AM EDT | 2025-12-19 | 8.00 | 9.00 | 9.50 | 0.00 | - | 2 | 91 | 23.55% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230421P00125000 | 2023-03-30 3:39PM EDT | 2023-04-21 | 22.05 | 18.75 | 21.40 | 0.00 | - | 2 | 28 | 70.09% |
| MMM230519P00125000 | 2023-03-24 12:53PM EDT | 2023-05-19 | 24.80 | 18.70 | 22.90 | 0.00 | - | 5 | 68 | 59.42% |
| MMM230616P00125000 | 2023-03-29 3:35PM EDT | 2023-06-16 | 23.15 | 20.25 | 21.45 | 0.00 | - | 5 | 712 | 37.02% |
| MMM230721P00125000 | 2023-03-28 12:31PM EDT | 2023-07-21 | 23.91 | 19.75 | 21.65 | 0.00 | - | 1 | 731 | 32.01% |
| MMM230818P00125000 | 2023-02-15 12:42PM EDT | 2023-08-18 | 15.42 | 22.85 | 24.35 | 0.00 | - | 1 | 159 | 41.90% |
| MMM230915P00125000 | 2023-03-31 3:17PM EDT | 2023-09-15 | 22.26 | 21.30 | 22.10 | -0.64 | -2.79% | 6 | 7 | 28.41% |
| MMM231020P00125000 | 2023-03-24 10:56AM EDT | 2023-10-20 | 25.35 | 21.50 | 22.35 | 0.00 | - | 20 | 21 | 26.93% |
| MMM231117P00125000 | 2023-03-27 10:17AM EDT | 2023-11-17 | 25.95 | 21.50 | 23.00 | 0.00 | - | 14 | 29 | 27.77% |
| MMM240119P00125000 | 2023-03-31 12:30PM EDT | 2024-01-19 | 23.29 | 22.75 | 23.40 | -3.11 | -11.78% | 1 | 775 | 25.93% |
| MMM240621P00125000 | 2023-02-27 4:49PM EDT | 2024-06-21 | 22.15 | 25.25 | 26.10 | 0.00 | - | 2 | 2 | 27.65% |
| MMM250117P00125000 | 2023-03-24 12:50PM EDT | 2025-01-17 | 28.95 | 24.95 | 26.40 | 0.00 | - | 31 | 273 | 23.40% |
| MMM251219P00125000 | 2023-03-21 3:14PM EDT | 2025-12-19 | 30.15 | 26.00 | 28.55 | 0.00 | - | 1 | 2 | 22.35% |
© 2023 Yahoo. All rights reserved.
