3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230120C00060000 | 2022-10-28 12:04PM EST | 60.00 | 65.77 | 68.80 | 70.20 | 0.00 | - | 1 | 0 | 161.18% |
| MMM230120C00065000 | 2022-09-13 11:32AM EST | 65.00 | 57.85 | 48.30 | 48.85 | 0.00 | - | 2 | 1 | 0.00% |
| MMM230120C00070000 | 2022-08-18 2:59PM EST | 70.00 | 76.75 | 46.70 | 48.10 | 0.00 | - | 5 | 0 | 0.00% |
| MMM230120C00075000 | 2022-11-17 9:43AM EST | 75.00 | 51.00 | 52.05 | 53.00 | 0.00 | - | 9 | 9 | 83.59% |
| MMM230120C00080000 | 2022-11-16 3:47PM EST | 80.00 | 48.73 | 46.90 | 48.05 | 0.00 | - | 18 | 0 | 73.34% |
| MMM230120C00085000 | 2022-11-16 1:21PM EST | 85.00 | 44.65 | 42.20 | 43.10 | 0.00 | - | 90 | 0 | 69.31% |
| MMM230120C00090000 | 2022-11-16 2:43PM EST | 90.00 | 38.70 | 37.35 | 38.15 | 0.00 | - | 1,220 | 0 | 63.04% |
| MMM230120C00095000 | 2022-11-17 3:44PM EST | 95.00 | 32.33 | 32.40 | 33.20 | 0.00 | - | 10 | 10 | 55.79% |
| MMM230120C00100000 | 2022-11-16 3:02PM EST | 100.00 | 28.90 | 27.50 | 28.25 | 0.00 | - | 1,222 | 6 | 53.96% |
| MMM230120C00105000 | 2022-11-30 11:49AM EST | 105.00 | 19.15 | 22.65 | 23.20 | 0.00 | - | 1 | 112 | 45.07% |
| MMM230120C00110000 | 2022-12-01 10:24AM EST | 110.00 | 17.73 | 18.15 | 18.55 | 0.00 | - | 4 | 284 | 40.26% |
| MMM230120C00115000 | 2022-11-30 3:40PM EST | 115.00 | 12.95 | 13.60 | 13.95 | 0.00 | - | 2 | 664 | 34.78% |
| MMM230120C00120000 | 2022-12-02 3:54PM EST | 120.00 | 9.48 | 9.55 | 9.85 | +0.71 | +8.10% | 4 | 1,663 | 31.24% |
| MMM230120C00125000 | 2022-12-02 3:36PM EST | 125.00 | 6.05 | 6.05 | 6.25 | +0.39 | +6.89% | 297 | 2,926 | 27.96% |
| MMM230120C00130000 | 2022-12-02 3:30PM EST | 130.00 | 3.40 | 3.25 | 3.50 | +0.35 | +11.48% | 46 | 3,415 | 25.64% |
| MMM230120C00135000 | 2022-12-02 3:55PM EST | 135.00 | 1.50 | 1.45 | 1.62 | +0.06 | +4.17% | 74 | 13,064 | 23.54% |
| MMM230120C00140000 | 2022-12-02 3:57PM EST | 140.00 | 0.57 | 0.58 | 0.67 | -0.01 | -1.72% | 72 | 2,861 | 22.61% |
| MMM230120C00145000 | 2022-12-02 3:37PM EST | 145.00 | 0.27 | 0.22 | 0.27 | 0.00 | - | 7 | 2,638 | 22.56% |
| MMM230120C00150000 | 2022-12-02 3:37PM EST | 150.00 | 0.13 | 0.11 | 0.18 | -0.02 | -13.33% | 6 | 2,641 | 24.95% |
| MMM230120C00155000 | 2022-12-02 9:45AM EST | 155.00 | 0.14 | 0.04 | 0.17 | +0.03 | +27.27% | 2 | 1,356 | 28.57% |
| MMM230120C00160000 | 2022-12-02 1:14PM EST | 160.00 | 0.09 | 0.02 | 0.15 | +0.01 | +12.50% | 1 | 2,962 | 31.59% |
| MMM230120C00165000 | 2022-11-28 1:38PM EST | 165.00 | 0.08 | 0.02 | 0.07 | +0.04 | +100.00% | 3 | 660 | 31.35% |
| MMM230120C00170000 | 2022-12-02 12:06PM EST | 170.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 1 | 1,611 | 33.79% |
| MMM230120C00175000 | 2022-12-01 2:57PM EST | 175.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 24 | 648 | 37.31% |
| MMM230120C00180000 | 2022-12-01 10:15AM EST | 180.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 1 | 790 | 40.72% |
| MMM230120C00185000 | 2022-12-02 10:02AM EST | 185.00 | 0.01 | 0.01 | 0.08 | -0.03 | -75.00% | 2 | 1,715 | 43.46% |
| MMM230120C00190000 | 2022-11-25 11:21AM EST | 190.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,234 | 43.56% |
| MMM230120C00195000 | 2022-11-18 2:58PM EST | 195.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 161 | 1,250 | 48.63% |
| MMM230120C00200000 | 2022-12-01 2:58PM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MMM230120C00210000 | 2022-11-23 1:27PM EST | 210.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 2,895 | 50.00% |
| MMM230120C00220000 | 2022-11-29 9:35AM EST | 220.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,352 | 50.78% |
| MMM230120C00230000 | 2022-11-29 9:35AM EST | 230.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 210 | 53.91% |
| MMM230120C00240000 | 2022-11-29 9:35AM EST | 240.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 158 | 64.06% |
| MMM230120C00250000 | 2022-11-30 9:38AM EST | 250.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 214 | 67.58% |
| MMM230120C00260000 | 2022-11-02 8:49AM EST | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 520 | 50.00% |
| MMM230120C00270000 | 2022-11-01 12:06PM EST | 270.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 639 | 68.75% |
| MMM230120C00280000 | 2022-10-13 2:20PM EST | 280.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 5 | 507 | 78.71% |
| MMM230120C00290000 | 2022-06-17 1:26PM EST | 290.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 2 | 30 | 88.87% |
| MMM230120C00300000 | 2022-07-27 11:08AM EST | 300.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 2 | 170 | 98.14% |
| MMM230120C00310000 | 2022-08-02 8:49AM EST | 310.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 1 | 62 | 101.56% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230120P00060000 | 2022-11-23 9:33AM EST | 60.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 84.57% |
| MMM230120P00065000 | 2022-11-09 12:24PM EST | 65.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 2 | 321 | 80.47% |
| MMM230120P00070000 | 2022-11-29 3:39PM EST | 70.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 10 | 236 | 69.53% |
| MMM230120P00075000 | 2022-12-02 2:30PM EST | 75.00 | 0.15 | 0.00 | 0.14 | +0.04 | +36.36% | 2 | 514 | 60.74% |
| MMM230120P00080000 | 2022-11-22 9:45AM EST | 80.00 | 0.05 | 0.05 | 0.22 | 0.00 | - | 3 | 851 | 58.98% |
| MMM230120P00085000 | 2022-12-01 2:07PM EST | 85.00 | 0.06 | 0.02 | 0.24 | 0.00 | - | 2 | 158 | 51.76% |
| MMM230120P00090000 | 2022-11-23 9:30AM EST | 90.00 | 0.10 | 0.03 | 0.25 | 0.00 | - | 1 | 1,144 | 50.29% |
| MMM230120P00095000 | 2022-12-02 9:39AM EST | 95.00 | 0.15 | 0.10 | 0.21 | -0.14 | -48.28% | 6 | 805 | 42.19% |
| MMM230120P00100000 | 2022-12-02 3:13PM EST | 100.00 | 0.20 | 0.20 | 0.26 | -0.17 | -45.95% | 28 | 918 | 37.21% |
| MMM230120P00105000 | 2022-12-02 10:06AM EST | 105.00 | 0.49 | 0.34 | 0.41 | +0.05 | +11.36% | 16 | 914 | 33.89% |
| MMM230120P00110000 | 2022-12-02 3:56PM EST | 110.00 | 0.63 | 0.59 | 0.68 | -0.14 | -18.18% | 28 | 1,796 | 30.96% |
| MMM230120P00115000 | 2022-12-02 3:27PM EST | 115.00 | 1.10 | 1.07 | 1.17 | -0.20 | -15.38% | 121 | 4,926 | 28.33% |
| MMM230120P00120000 | 2022-12-02 3:56PM EST | 120.00 | 1.98 | 1.89 | 2.00 | -0.34 | -14.66% | 94 | 4,797 | 25.72% |
| MMM230120P00125000 | 2022-12-02 1:02PM EST | 125.00 | 3.71 | 3.30 | 3.45 | -0.39 | -9.51% | 252 | 2,952 | 23.50% |
| MMM230120P00130000 | 2022-12-02 3:58PM EST | 130.00 | 5.62 | 5.50 | 5.75 | -0.65 | -10.37% | 13 | 1,902 | 21.42% |
| MMM230120P00135000 | 2022-12-01 12:33PM EST | 135.00 | 9.56 | 8.80 | 9.15 | 0.00 | - | 3 | 1,218 | 20.17% |
| MMM230120P00140000 | 2022-12-02 3:58PM EST | 140.00 | 13.33 | 13.05 | 13.40 | -1.12 | -7.75% | 9 | 1,403 | 19.39% |
| MMM230120P00145000 | 2022-12-01 3:48PM EST | 145.00 | 18.95 | 17.80 | 18.25 | 0.00 | - | 8 | 752 | 21.88% |
| MMM230120P00150000 | 2022-12-01 10:11AM EST | 150.00 | 24.95 | 22.80 | 23.30 | +2.95 | +13.41% | 2 | 819 | 27.17% |
| MMM230120P00155000 | 2022-12-02 9:32AM EST | 155.00 | 30.42 | 27.60 | 28.30 | +4.02 | +15.23% | 2 | 37 | 31.30% |
| MMM230120P00160000 | 2022-11-22 2:51PM EST | 160.00 | 31.55 | 32.70 | 33.60 | 0.00 | - | 330 | 32 | 40.72% |
| MMM230120P00165000 | 2022-12-02 3:37PM EST | 165.00 | 38.15 | 37.70 | 38.30 | -1.10 | -2.80% | 206 | 135 | 38.87% |
| MMM230120P00170000 | 2022-12-02 3:37PM EST | 170.00 | 43.45 | 42.75 | 43.50 | -0.49 | -1.12% | 90 | 69 | 46.80% |
| MMM230120P00175000 | 2022-12-02 3:37PM EST | 175.00 | 47.90 | 47.75 | 48.35 | -1.35 | -2.74% | 116 | 93 | 47.07% |
| MMM230120P00180000 | 2022-11-29 10:07AM EST | 180.00 | 54.55 | 52.75 | 53.65 | 0.00 | - | 2 | 5 | 56.69% |
| MMM230120P00185000 | 2022-12-02 12:26PM EST | 185.00 | 58.36 | 57.75 | 58.40 | -0.54 | -0.92% | 1 | 70 | 54.79% |
| MMM230120P00190000 | 2022-12-02 2:30PM EST | 190.00 | 63.60 | 62.75 | 63.90 | -0.30 | -0.47% | 2 | 0 | 55.76% |
| MMM230120P00195000 | 2022-12-01 10:15AM EST | 195.00 | 66.95 | 67.60 | 68.40 | 0.00 | - | 5 | 0 | 60.79% |
| MMM230120P00200000 | 2022-11-30 1:23PM EST | 200.00 | 77.80 | 72.70 | 73.90 | 0.00 | - | 25 | 20 | 60.64% |
| MMM230120P00210000 | 2022-12-01 10:10AM EST | 210.00 | 82.00 | 82.65 | 83.90 | 0.00 | - | 1 | 0 | 64.94% |
| MMM230120P00220000 | 2022-06-01 9:15AM EST | 220.00 | 75.00 | 92.45 | 94.40 | 0.00 | - | 30 | 71 | 74.85% |
| MMM230120P00230000 | 2022-05-20 12:09PM EST | 230.00 | 88.70 | 99.30 | 101.90 | 0.00 | - | 1 | 82 | 0.00% |
| MMM230120P00240000 | 2022-09-26 8:31AM EST | 240.00 | 126.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MMM230120P00250000 | 2022-08-10 12:44PM EST | 250.00 | 101.68 | 127.05 | 128.45 | 0.00 | - | 2 | 0 | 146.17% |
| MMM230120P00260000 | 2022-02-03 12:08PM EST | 260.00 | 99.00 | 113.80 | 117.40 | 0.00 | - | 2 | 7 | 0.00% |
| MMM230120P00270000 | 2022-10-04 1:48PM EST | 270.00 | 154.75 | 146.40 | 147.80 | 0.00 | - | 12 | 12 | 150.66% |
| MMM230120P00280000 | 2022-09-30 8:53AM EST | 280.00 | 167.95 | 153.15 | 155.50 | 0.00 | - | 6 | 6 | 121.34% |
| MMM230120P00290000 | 2022-08-01 10:50AM EST | 290.00 | 148.30 | 165.20 | 168.05 | 0.00 | - | 3 | 2 | 155.19% |
| MMM230120P00300000 | 2022-11-28 10:43AM EST | 300.00 | 172.45 | 172.55 | 174.20 | 0.00 | - | 1 | 4 | 105.27% |
| MMM230120P00310000 | 2022-11-01 8:30AM EST | 310.00 | 184.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
