3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM220708C00121000 | 2022-07-01 10:18AM EDT | 121.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MMM220708C00124000 | 2022-07-01 10:12AM EDT | 124.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MMM220708C00125000 | 2022-07-06 10:16AM EDT | 125.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MMM220708C00126000 | 2022-07-06 2:28PM EDT | 126.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| MMM220708C00127000 | 2022-07-06 2:52PM EDT | 127.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| MMM220708C00128000 | 2022-07-06 3:40PM EDT | 128.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 29 | 59 | 0.00% |
| MMM220708C00129000 | 2022-07-06 3:24PM EDT | 129.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 47 | 93 | 0.00% |
| MMM220708C00130000 | 2022-07-06 3:59PM EDT | 130.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 83 | 196 | 0.78% |
| MMM220708C00131000 | 2022-07-06 3:40PM EDT | 131.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 256 | 351 | 3.13% |
| MMM220708C00132000 | 2022-07-06 3:52PM EDT | 132.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 293 | 626 | 6.25% |
| MMM220708C00133000 | 2022-07-06 3:49PM EDT | 133.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 109 | 250 | 6.25% |
| MMM220708C00134000 | 2022-07-06 3:34PM EDT | 134.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 111 | 12.50% |
| MMM220708C00135000 | 2022-07-06 3:53PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 137 | 350 | 12.50% |
| MMM220708C00136000 | 2022-07-06 3:34PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 12.50% |
| MMM220708C00137000 | 2022-07-06 3:59PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| MMM220708C00138000 | 2022-07-06 2:28PM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 25.00% |
| MMM220708C00139000 | 2022-07-05 2:10PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 25.00% |
| MMM220708C00140000 | 2022-07-06 3:36PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 154 | 189 | 25.00% |
| MMM220708C00141000 | 2022-07-05 9:52AM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| MMM220708C00142000 | 2022-07-06 3:00PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 77 | 25.00% |
| MMM220708C00143000 | 2022-06-30 10:58AM EDT | 143.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 25.00% |
| MMM220708C00144000 | 2022-07-01 1:05PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 141 | 25.00% |
| MMM220708C00145000 | 2022-07-01 12:09PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| MMM220708C00146000 | 2022-06-28 11:11AM EDT | 146.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| MMM220708C00147000 | 2022-06-16 12:32PM EDT | 147.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| MMM220708C00148000 | 2022-06-22 9:31AM EDT | 148.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| MMM220708C00149000 | 2022-06-16 2:48PM EDT | 149.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 50.00% |
| MMM220708C00150000 | 2022-06-24 3:26PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 338 | 50.00% |
| MMM220708C00152500 | 2022-06-30 12:15PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 231 | 233 | 50.00% |
| MMM220708C00155000 | 2022-07-06 1:07PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 50.00% |
| MMM220708C00160000 | 2022-07-06 12:32PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| MMM220708C00165000 | 2022-06-14 12:20PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MMM220708C00215000 | 2022-07-05 10:10AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 50.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM220708P00105000 | 2022-06-14 11:45AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MMM220708P00110000 | 2022-07-05 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| MMM220708P00114000 | 2022-07-05 12:40PM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| MMM220708P00115000 | 2022-07-06 3:34PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| MMM220708P00116000 | 2022-07-01 11:15AM EDT | 116.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MMM220708P00117000 | 2022-07-05 11:33AM EDT | 117.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 25.00% |
| MMM220708P00118000 | 2022-07-06 3:40PM EDT | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 75 | 25.00% |
| MMM220708P00119000 | 2022-07-05 11:11AM EDT | 119.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 25.00% |
| MMM220708P00120000 | 2022-07-06 3:45PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 25.00% |
| MMM220708P00121000 | 2022-07-06 1:43PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| MMM220708P00122000 | 2022-07-06 12:47PM EDT | 122.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 25.00% |
| MMM220708P00123000 | 2022-07-06 2:34PM EDT | 123.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 12.50% |
| MMM220708P00124000 | 2022-07-06 3:51PM EDT | 124.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 115 | 12.50% |
| MMM220708P00125000 | 2022-07-06 3:23PM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 232 | 586 | 12.50% |
| MMM220708P00126000 | 2022-07-06 2:40PM EDT | 126.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 51 | 12.50% |
| MMM220708P00127000 | 2022-07-06 3:59PM EDT | 127.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 36 | 75 | 6.25% |
| MMM220708P00128000 | 2022-07-06 3:51PM EDT | 128.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 98 | 229 | 6.25% |
| MMM220708P00129000 | 2022-07-06 3:52PM EDT | 129.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 18 | 96 | 3.13% |
| MMM220708P00130000 | 2022-07-06 3:34PM EDT | 130.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 102 | 0.00% |
| MMM220708P00131000 | 2022-07-06 3:23PM EDT | 131.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 23 | 94 | 0.00% |
| MMM220708P00132000 | 2022-07-06 2:41PM EDT | 132.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 35 | 61 | 0.00% |
| MMM220708P00133000 | 2022-07-06 10:10AM EDT | 133.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 9 | 57 | 0.00% |
| MMM220708P00134000 | 2022-07-06 9:55AM EDT | 134.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| MMM220708P00135000 | 2022-07-06 3:17PM EDT | 135.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| MMM220708P00136000 | 2022-07-01 3:28PM EDT | 136.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 0.00% |
| MMM220708P00137000 | 2022-07-06 10:00AM EDT | 137.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 0.00% |
| MMM220708P00138000 | 2022-07-06 2:38PM EDT | 138.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM220708P00139000 | 2022-07-05 10:20AM EDT | 139.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MMM220708P00140000 | 2022-07-01 2:55PM EDT | 140.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| MMM220708P00141000 | 2022-07-01 3:21PM EDT | 141.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MMM220708P00142000 | 2022-07-05 11:15AM EDT | 142.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM220708P00143000 | 2022-06-28 3:53PM EDT | 143.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MMM220708P00144000 | 2022-07-06 9:45AM EDT | 144.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM220708P00145000 | 2022-06-29 1:17PM EDT | 145.00 | 16.11 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MMM220708P00146000 | 2022-06-29 11:05AM EDT | 146.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM220708P00147000 | 2022-06-10 2:20PM EDT | 147.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MMM220708P00148000 | 2022-06-09 1:23PM EDT | 148.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM220708P00150000 | 2022-06-21 3:38PM EDT | 150.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| MMM220708P00155000 | 2022-06-17 3:10PM EDT | 155.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
