UK markets open in 6 hours 10 minutes
NIKKEI 225
28,724.05 +177.07 (+0.62%) HANG SENG
20,175.62 +93.22 (+0.46%) CRUDE OIL
91.84 -0.25 (-0.27%) GOLD FUTURES
1,815.80 +0.30 (+0.02%) DOW
33,761.05 +424.35 (+1.27%) BTC-GBP
20,080.65 -152.08 (-0.75%)
3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM221021C00065000 | 2022-07-28 1:01PM EDT | 65.00 | 74.90 | 85.40 | 89.30 | 0.00 | - | 2 | 4 | 83.59% |
| MMM221021C00085000 | 2022-04-29 9:59AM EDT | 85.00 | 63.24 | 64.15 | 66.65 | 0.00 | - | 1 | 0 | 0.00% |
| MMM221021C00090000 | 2022-07-06 9:41AM EDT | 90.00 | 39.93 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MMM221021C00095000 | 2022-07-26 9:30AM EDT | 95.00 | 48.35 | 55.35 | 58.15 | 0.00 | - | 1 | 4 | 69.82% |
| MMM221021C00100000 | 2022-06-07 12:24PM EDT | 100.00 | 46.45 | 29.70 | 30.25 | 0.00 | - | 1 | 12 | 0.00% |
| MMM221021C00105000 | 2022-07-29 10:20AM EDT | 105.00 | 35.80 | 45.20 | 48.10 | 0.00 | - | 1 | 1 | 56.59% |
| MMM221021C00110000 | 2022-06-16 1:09PM EDT | 110.00 | 24.04 | 20.80 | 22.05 | 0.00 | - | 3 | 5 | 0.00% |
| MMM221021C00115000 | 2022-07-12 11:13AM EDT | 115.00 | 18.85 | 33.80 | 36.30 | 0.00 | - | 1 | 6 | 0.00% |
| MMM221021C00120000 | 2022-08-12 11:26AM EDT | 120.00 | 30.93 | 30.60 | 33.15 | +6.79 | +28.13% | 1 | 93 | 40.14% |
| MMM221021C00125000 | 2022-08-10 9:48AM EDT | 125.00 | 25.22 | 25.60 | 28.10 | 0.00 | - | 1 | 131 | 34.20% |
| MMM221021C00130000 | 2022-08-12 10:16AM EDT | 130.00 | 20.55 | 20.80 | 23.30 | 0.00 | - | 10 | 1,434 | 30.66% |
| MMM221021C00135000 | 2022-08-12 2:30PM EDT | 135.00 | 17.10 | 17.00 | 18.55 | +0.85 | +5.23% | 7 | 399 | 26.99% |
| MMM221021C00140000 | 2022-08-12 3:58PM EDT | 140.00 | 13.05 | 12.75 | 14.05 | +0.76 | +6.18% | 4 | 875 | 24.11% |
| MMM221021C00145000 | 2022-08-12 3:34PM EDT | 145.00 | 9.38 | 8.80 | 10.40 | +0.88 | +10.35% | 201 | 1,053 | 23.88% |
| MMM221021C00150000 | 2022-08-12 3:59PM EDT | 150.00 | 6.25 | 5.90 | 6.85 | +1.02 | +19.50% | 40 | 1,322 | 21.75% |
| MMM221021C00155000 | 2022-08-12 3:59PM EDT | 155.00 | 3.70 | 3.35 | 4.00 | +0.88 | +31.21% | 34 | 1,797 | 19.91% |
| MMM221021C00160000 | 2022-08-12 3:39PM EDT | 160.00 | 1.80 | 1.71 | 1.98 | +0.30 | +20.00% | 23 | 1,659 | 18.29% |
| MMM221021C00165000 | 2022-08-12 3:37PM EDT | 165.00 | 0.85 | 0.77 | 0.95 | +0.16 | +23.19% | 6 | 878 | 17.96% |
| MMM221021C00170000 | 2022-08-11 10:50AM EDT | 170.00 | 0.31 | 0.30 | 0.47 | 0.00 | - | 19 | 1,162 | 18.31% |
| MMM221021C00175000 | 2022-08-09 2:18PM EDT | 175.00 | 0.12 | 0.12 | 0.28 | 0.00 | - | 1 | 266 | 19.51% |
| MMM221021C00180000 | 2022-08-10 2:54PM EDT | 180.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 279 | 21.90% |
| MMM221021C00185000 | 2022-08-12 12:19PM EDT | 185.00 | 0.17 | 0.01 | 0.34 | +0.10 | +142.86% | 1 | 68 | 26.39% |
| MMM221021C00190000 | 2022-08-05 10:16AM EDT | 190.00 | 0.08 | 0.00 | 0.33 | 0.00 | - | 2 | 144 | 29.05% |
| MMM221021C00195000 | 2022-08-12 12:19PM EDT | 195.00 | 0.16 | 0.00 | 0.32 | +0.12 | +300.00% | 1 | 26 | 31.54% |
| MMM221021C00200000 | 2022-08-12 11:05AM EDT | 200.00 | 0.04 | 0.02 | 0.12 | -0.02 | -33.33% | 1 | 45 | 29.25% |
| MMM221021C00210000 | 2022-08-08 10:34AM EDT | 210.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 25 | 34 | 38.53% |
| MMM221021C00220000 | 2022-07-22 10:13AM EDT | 220.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 1,026 | 42.99% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM221021P00065000 | 2022-08-08 2:39PM EDT | 65.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 23 | 73.44% |
| MMM221021P00070000 | 2022-08-01 1:20PM EDT | 70.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | - | 7 | 76.95% |
| MMM221021P00075000 | 2022-08-01 1:20PM EDT | 75.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 2 | 105 | 70.51% |
| MMM221021P00080000 | 2022-08-01 1:20PM EDT | 80.00 | 0.13 | 0.00 | 0.29 | 0.00 | - | 2 | 21 | 67.09% |
| MMM221021P00085000 | 2022-08-01 1:19PM EDT | 85.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 2 | 110 | 61.62% |
| MMM221021P00090000 | 2022-08-10 9:45AM EDT | 90.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 5 | 56 | 56.35% |
| MMM221021P00095000 | 2022-08-01 1:18PM EDT | 95.00 | 0.22 | 0.00 | 0.17 | 0.00 | - | 2 | 25 | 51.86% |
| MMM221021P00100000 | 2022-08-12 1:12PM EDT | 100.00 | 0.10 | 0.07 | 0.19 | -0.05 | -33.33% | 4 | 154 | 47.66% |
| MMM221021P00105000 | 2022-08-09 12:27PM EDT | 105.00 | 0.27 | 0.16 | 0.42 | 0.00 | - | 2 | 143 | 48.93% |
| MMM221021P00110000 | 2022-08-12 1:12PM EDT | 110.00 | 0.24 | 0.16 | 0.40 | -0.07 | -22.58% | 4 | 88 | 43.29% |
| MMM221021P00115000 | 2022-08-12 10:06AM EDT | 115.00 | 0.35 | 0.26 | 0.62 | -0.03 | -7.89% | 2 | 1,823 | 41.87% |
| MMM221021P00120000 | 2022-08-12 10:29AM EDT | 120.00 | 0.46 | 0.39 | 0.51 | -0.06 | -11.54% | 1 | 568 | 35.11% |
| MMM221021P00125000 | 2022-08-12 3:51PM EDT | 125.00 | 0.60 | 0.51 | 0.70 | -0.08 | -11.76% | 11 | 525 | 32.50% |
| MMM221021P00130000 | 2022-08-12 3:37PM EDT | 130.00 | 0.91 | 0.78 | 0.98 | -0.34 | -27.20% | 8 | 2,702 | 30.01% |
| MMM221021P00135000 | 2022-08-12 3:02PM EDT | 135.00 | 1.45 | 1.25 | 1.46 | -0.39 | -21.20% | 6 | 679 | 28.03% |
| MMM221021P00140000 | 2022-08-12 3:18PM EDT | 140.00 | 2.15 | 2.01 | 2.27 | -0.40 | -15.69% | 13 | 1,282 | 26.59% |
| MMM221021P00145000 | 2022-08-12 3:55PM EDT | 145.00 | 3.25 | 2.94 | 3.40 | -0.95 | -22.62% | 624 | 761 | 24.94% |
| MMM221021P00150000 | 2022-08-12 3:59PM EDT | 150.00 | 5.00 | 4.80 | 5.05 | -0.75 | -13.04% | 70 | 526 | 23.47% |
| MMM221021P00155000 | 2022-08-12 11:06AM EDT | 155.00 | 8.41 | 7.00 | 7.95 | -0.11 | -1.29% | 1 | 228 | 24.50% |
| MMM221021P00160000 | 2022-08-11 9:47AM EDT | 160.00 | 11.87 | 10.15 | 11.35 | 0.00 | - | 1 | 299 | 25.23% |
| MMM221021P00165000 | 2022-08-01 1:29PM EDT | 165.00 | 23.56 | 14.10 | 15.60 | 0.00 | - | 1 | 125 | 27.76% |
| MMM221021P00170000 | 2022-08-11 9:32AM EDT | 170.00 | 21.22 | 18.55 | 20.40 | 0.00 | - | 1 | 79 | 31.85% |
| MMM221021P00175000 | 2022-08-10 3:42PM EDT | 175.00 | 27.25 | 23.40 | 25.35 | 0.00 | - | 5 | 92 | 36.18% |
| MMM221021P00180000 | 2022-08-12 1:50PM EDT | 180.00 | 29.66 | 28.05 | 31.10 | -8.54 | -22.36% | 1 | 82 | 44.46% |
| MMM221021P00185000 | 2022-07-29 3:15PM EDT | 185.00 | 43.10 | 32.80 | 36.20 | 0.00 | - | 1 | 33 | 49.15% |
| MMM221021P00190000 | 2022-08-11 10:06AM EDT | 190.00 | 40.47 | 37.75 | 41.20 | 0.00 | - | 1 | 119 | 53.09% |
| MMM221021P00195000 | 2022-08-04 2:45PM EDT | 195.00 | 49.05 | 42.10 | 46.50 | 0.00 | - | 2 | 192 | 58.50% |
| MMM221021P00200000 | 2022-07-29 3:14PM EDT | 200.00 | 58.15 | 47.65 | 51.15 | 0.00 | - | 9 | 12 | 60.10% |
| MMM221021P00210000 | 2022-07-29 3:18PM EDT | 210.00 | 68.15 | 57.70 | 60.65 | 0.00 | - | 1 | 6 | 52.52% |
| MMM221021P00220000 | 2022-08-10 12:19PM EDT | 220.00 | 72.00 | 68.35 | 69.95 | 0.00 | - | 2 | 3,989 | 57.69% |
© 2022 Yahoo. All rights reserved.
