3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:85.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230421C00085000 | 2022-11-16 3:41PM EDT | 2023-04-21 | 44.30 | 36.90 | 38.70 | 0.00 | - | 10 | 0 | 308.68% |
| MMM230519C00085000 | 2023-03-24 3:50PM EDT | 2023-05-19 | 17.47 | 16.65 | 19.45 | 0.00 | - | 1 | 4 | 61.55% |
| MMM230616C00085000 | 2023-03-13 2:11PM EDT | 2023-06-16 | 20.75 | 17.60 | 18.60 | 0.00 | - | 1 | 3 | 42.65% |
| MMM230721C00085000 | 2023-02-10 12:09PM EDT | 2023-07-21 | 29.55 | 21.05 | 21.60 | 0.00 | - | 2 | 54 | 52.87% |
| MMM230818C00085000 | 2023-03-10 2:19PM EDT | 2023-08-18 | 22.15 | 18.80 | 19.90 | 0.00 | - | 1 | 7 | 39.70% |
| MMM230915C00085000 | 2023-03-20 9:33AM EDT | 2023-09-15 | 20.77 | 19.00 | 19.70 | 0.00 | - | 1 | 7 | 35.25% |
| MMM231020C00085000 | 2023-03-20 9:33AM EDT | 2023-10-20 | 21.03 | 19.50 | 20.00 | 0.00 | - | 1 | 4 | 33.53% |
| MMM231117C00085000 | 2023-03-21 2:30PM EDT | 2023-11-17 | 21.90 | 19.75 | 20.90 | 0.00 | - | 24 | 77 | 35.30% |
| MMM240119C00085000 | 2023-03-21 2:54PM EDT | 2024-01-19 | 22.30 | 20.35 | 20.85 | 0.00 | - | 3 | 14 | 31.14% |
| MMM240621C00085000 | 2023-03-24 1:04PM EDT | 2024-06-21 | 21.17 | 21.55 | 22.35 | 0.00 | - | 15 | 17 | 29.65% |
| MMM250117C00085000 | 2023-03-28 1:23PM EDT | 2025-01-17 | 23.02 | 21.85 | 24.25 | +0.42 | +1.86% | 1 | 8 | 28.87% |
| MMM251219C00085000 | 2023-03-27 9:39AM EDT | 2025-12-19 | 24.70 | 23.55 | 25.65 | 0.00 | - | 1 | 10 | 26.07% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230331P00085000 | 2023-03-24 10:52AM EDT | 2023-03-31 | 0.05 | 0.00 | 0.04 | 0.00 | - | 15 | 114 | 82.81% |
| MMM230406P00085000 | 2023-03-20 2:12PM EDT | 2023-04-06 | 0.09 | 0.00 | 0.08 | 0.00 | - | 2 | 7 | 52.73% |
| MMM230414P00085000 | 2023-03-27 12:53PM EDT | 2023-04-14 | 0.08 | 0.06 | 0.09 | 0.00 | - | 1 | 15 | 43.36% |
| MMM230421P00085000 | 2023-03-28 1:56PM EDT | 2023-04-21 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 302 | 480 | 40.33% |
| MMM230428P00085000 | 2023-03-28 11:40AM EDT | 2023-04-28 | 0.30 | 0.08 | 0.74 | -0.09 | -23.08% | 1 | 26 | 50.64% |
| MMM230519P00085000 | 2023-03-28 2:25PM EDT | 2023-05-19 | 0.93 | 0.88 | 0.98 | -0.05 | -5.10% | 36 | 190 | 42.51% |
| MMM230616P00085000 | 2023-03-27 11:19AM EDT | 2023-06-16 | 1.52 | 1.12 | 1.39 | 0.00 | - | 4 | 2,695 | 38.40% |
| MMM230721P00085000 | 2023-03-27 3:23PM EDT | 2023-07-21 | 1.82 | 1.68 | 1.87 | 0.00 | - | 2 | 120 | 35.67% |
| MMM230818P00085000 | 2023-03-28 3:55PM EDT | 2023-08-18 | 2.41 | 2.33 | 2.48 | +0.07 | +2.99% | 6 | 57 | 35.77% |
| MMM230915P00085000 | 2023-03-17 2:53PM EDT | 2023-09-15 | 3.15 | 2.70 | 2.99 | 0.00 | - | 16 | 41 | 35.44% |
| MMM231020P00085000 | 2023-03-27 10:07AM EDT | 2023-10-20 | 3.35 | 2.56 | 3.30 | 0.00 | - | 1 | 9 | 33.74% |
| MMM231117P00085000 | 2023-03-27 2:33PM EDT | 2023-11-17 | 3.95 | 3.70 | 3.90 | 0.00 | - | 16 | 232 | 34.23% |
| MMM240119P00085000 | 2023-03-28 11:43AM EDT | 2024-01-19 | 4.34 | 4.15 | 4.55 | -0.36 | -7.66% | 2 | 1,032 | 32.78% |
| MMM240621P00085000 | 2023-03-27 3:49PM EDT | 2024-06-21 | 6.25 | 5.65 | 6.70 | 0.00 | - | 1 | 200 | 32.75% |
| MMM250117P00085000 | 2023-03-24 12:20PM EDT | 2025-01-17 | 8.35 | 7.05 | 8.65 | 0.00 | - | 177 | 352 | 31.48% |
| MMM251219P00085000 | 2023-03-27 12:09PM EDT | 2025-12-19 | 9.65 | 8.80 | 10.55 | 0.00 | - | 1 | 8 | 29.08% |
© 2023 Yahoo. All rights reserved.
