3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230120C00075000 | 2022-08-10 9:30AM EDT | 75.00 | 74.74 | 74.45 | 76.40 | +1.40 | +1.91% | 1 | 2 | 0.00% |
| MMM230120C00080000 | 2021-11-18 11:16AM EDT | 80.00 | 101.14 | 92.70 | 97.20 | 0.00 | - | 1 | 1 | 181.96% |
| MMM230120C00085000 | 2021-11-10 7:52AM EDT | 85.00 | 93.73 | 89.50 | 94.50 | 0.00 | - | 2 | 1 | 179.11% |
| MMM230120C00090000 | 2021-11-10 7:52AM EDT | 90.00 | 77.15 | 85.00 | 89.15 | 0.00 | - | 2 | 1 | 167.77% |
| MMM230120C00095000 | 2021-11-10 7:52AM EDT | 95.00 | 100.52 | 80.00 | 84.20 | 0.00 | - | - | 0 | 157.01% |
| MMM230120C00100000 | 2022-08-10 11:30AM EDT | 100.00 | 49.70 | 49.45 | 51.45 | +10.40 | +26.46% | 11 | 42 | 0.00% |
| MMM230120C00105000 | 2022-08-09 2:10PM EDT | 105.00 | 43.00 | 44.50 | 46.55 | 0.00 | - | 1 | 21 | 0.00% |
| MMM230120C00110000 | 2022-08-08 10:09AM EDT | 110.00 | 40.30 | 39.60 | 41.70 | 0.00 | - | 1 | 23 | 0.00% |
| MMM230120C00115000 | 2022-08-11 2:16PM EDT | 115.00 | 35.97 | 34.80 | 37.00 | +8.00 | +28.60% | 3 | 40 | 0.00% |
| MMM230120C00120000 | 2022-08-09 11:34AM EDT | 120.00 | 29.60 | 30.55 | 32.20 | 0.00 | - | 2 | 79 | 0.00% |
| MMM230120C00125000 | 2022-08-11 10:19AM EDT | 125.00 | 27.45 | 25.75 | 27.70 | +6.74 | +32.54% | 6 | 406 | 19.19% |
| MMM230120C00130000 | 2022-08-11 2:16PM EDT | 130.00 | 22.37 | 21.55 | 22.70 | +1.42 | +6.78% | 3 | 933 | 16.08% |
| MMM230120C00135000 | 2022-08-10 11:14AM EDT | 135.00 | 18.50 | 17.60 | 18.75 | +1.40 | +8.19% | 6 | 419 | 18.46% |
| MMM230120C00140000 | 2022-08-11 10:27AM EDT | 140.00 | 15.45 | 13.85 | 14.85 | +2.55 | +19.77% | 11 | 854 | 18.45% |
| MMM230120C00145000 | 2022-08-11 2:04PM EDT | 145.00 | 11.48 | 10.90 | 11.80 | +1.08 | +10.38% | 3 | 2,782 | 19.47% |
| MMM230120C00150000 | 2022-08-10 3:54PM EDT | 150.00 | 7.80 | 8.05 | 8.95 | +0.40 | +5.41% | 60 | 2,352 | 19.50% |
| MMM230120C00155000 | 2022-08-11 2:33PM EDT | 155.00 | 5.95 | 5.65 | 6.25 | +0.90 | +17.82% | 32 | 2,174 | 18.61% |
| MMM230120C00160000 | 2022-08-11 1:37PM EDT | 160.00 | 4.30 | 4.05 | 4.35 | +0.65 | +17.81% | 25 | 3,113 | 18.46% |
| MMM230120C00165000 | 2022-08-11 12:29PM EDT | 165.00 | 2.85 | 2.62 | 2.96 | +0.51 | +21.79% | 12 | 675 | 18.44% |
| MMM230120C00170000 | 2022-08-11 11:26AM EDT | 170.00 | 1.83 | 1.65 | 1.92 | +0.33 | +22.00% | 111 | 1,623 | 18.31% |
| MMM230120C00175000 | 2022-08-11 1:22PM EDT | 175.00 | 1.16 | 1.06 | 1.20 | +0.24 | +26.09% | 4 | 672 | 18.18% |
| MMM230120C00180000 | 2022-08-11 1:27PM EDT | 180.00 | 0.66 | 0.67 | 0.77 | +0.03 | +4.76% | 57 | 859 | 18.34% |
| MMM230120C00185000 | 2022-08-11 10:34AM EDT | 185.00 | 0.48 | 0.37 | 0.50 | +0.15 | +45.45% | 1 | 1,841 | 18.60% |
| MMM230120C00190000 | 2022-08-11 10:54AM EDT | 190.00 | 0.33 | 0.21 | 0.35 | -0.34 | -50.75% | 2 | 2,107 | 19.14% |
| MMM230120C00195000 | 2022-08-11 10:54AM EDT | 195.00 | 0.22 | 0.15 | 0.24 | +0.06 | +37.50% | 2 | 1,201 | 19.58% |
| MMM230120C00200000 | 2022-08-11 9:47AM EDT | 200.00 | 0.12 | 0.07 | 0.20 | -0.01 | -7.69% | 43 | 2,201 | 20.58% |
| MMM230120C00210000 | 2022-08-10 2:04PM EDT | 210.00 | 0.08 | 0.04 | 0.15 | -0.02 | -20.00% | 1 | 2,958 | 22.61% |
| MMM230120C00220000 | 2022-08-11 10:54AM EDT | 220.00 | 0.08 | 0.03 | 0.09 | +0.03 | +60.00% | 2 | 1,366 | 23.63% |
| MMM230120C00230000 | 2022-08-11 10:26AM EDT | 230.00 | 0.10 | 0.01 | 0.24 | +0.06 | +150.00% | 3 | 182 | 29.74% |
| MMM230120C00240000 | 2022-08-11 9:35AM EDT | 240.00 | 0.10 | 0.02 | 0.16 | +0.06 | +150.00% | 1 | 112 | 30.47% |
| MMM230120C00250000 | 2022-07-22 10:16AM EDT | 250.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2 | 215 | 30.86% |
| MMM230120C00260000 | 2022-07-22 10:17AM EDT | 260.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 1 | 511 | 36.87% |
| MMM230120C00270000 | 2022-07-27 12:07PM EDT | 270.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 482 | 39.21% |
| MMM230120C00280000 | 2021-12-22 12:18PM EDT | 280.00 | 0.40 | 0.14 | 0.75 | 0.00 | - | 1 | 497 | 48.72% |
| MMM230120C00290000 | 2021-12-03 12:24PM EDT | 290.00 | 0.62 | 0.14 | 2.53 | 0.00 | - | 1 | 20 | 56.45% |
| MMM230120C00300000 | 2022-07-27 12:08PM EDT | 300.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 170 | 38.18% |
| MMM230120C00310000 | 2022-08-02 9:49AM EDT | 310.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 62 | 40.43% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230120P00065000 | 2022-08-02 3:20PM EDT | 65.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 2 | 44 | 53.52% |
| MMM230120P00070000 | 2022-08-02 3:21PM EDT | 70.00 | 0.19 | 0.00 | 0.28 | 0.00 | - | 2 | 4 | 51.76% |
| MMM230120P00075000 | 2022-08-10 9:34AM EDT | 75.00 | 0.15 | 0.08 | 0.16 | -0.13 | -46.43% | 1 | 198 | 48.34% |
| MMM230120P00080000 | 2022-08-11 11:36AM EDT | 80.00 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 2 | 654 | 45.75% |
| MMM230120P00085000 | 2022-08-11 10:55AM EDT | 85.00 | 0.27 | 0.20 | 0.27 | -0.10 | -27.03% | 2 | 155 | 43.80% |
| MMM230120P00090000 | 2022-08-11 11:36AM EDT | 90.00 | 0.28 | 0.23 | 0.38 | -0.27 | -49.09% | 3 | 392 | 42.29% |
| MMM230120P00095000 | 2022-08-11 9:45AM EDT | 95.00 | 0.45 | 0.23 | 0.47 | -0.04 | -8.16% | 1 | 409 | 39.94% |
| MMM230120P00100000 | 2022-08-10 10:27AM EDT | 100.00 | 0.52 | 0.40 | 0.59 | -0.13 | -20.00% | 2 | 393 | 37.79% |
| MMM230120P00105000 | 2022-08-10 1:59PM EDT | 105.00 | 0.74 | 0.39 | 0.81 | -0.14 | -15.91% | 1 | 216 | 36.43% |
| MMM230120P00110000 | 2022-08-11 9:48AM EDT | 110.00 | 0.90 | 0.89 | 1.03 | -0.20 | -18.18% | 1 | 675 | 34.53% |
| MMM230120P00115000 | 2022-08-08 10:47AM EDT | 115.00 | 1.37 | 1.19 | 1.40 | 0.00 | - | 2 | 791 | 33.29% |
| MMM230120P00120000 | 2022-08-11 11:19AM EDT | 120.00 | 1.60 | 1.65 | 1.83 | -0.51 | -24.17% | 10 | 1,401 | 31.79% |
| MMM230120P00125000 | 2022-08-11 1:37PM EDT | 125.00 | 2.26 | 2.23 | 2.52 | -0.56 | -19.86% | 2 | 1,284 | 30.95% |
| MMM230120P00130000 | 2022-08-11 2:08PM EDT | 130.00 | 3.15 | 2.99 | 3.25 | -0.60 | -16.00% | 11 | 1,029 | 29.53% |
| MMM230120P00135000 | 2022-08-11 1:32PM EDT | 135.00 | 4.07 | 4.00 | 4.40 | -0.88 | -17.78% | 9 | 1,205 | 28.88% |
| MMM230120P00140000 | 2022-08-11 1:26PM EDT | 140.00 | 5.40 | 5.35 | 5.85 | -1.15 | -17.56% | 2 | 1,405 | 28.29% |
| MMM230120P00145000 | 2022-08-11 12:00PM EDT | 145.00 | 7.30 | 7.10 | 7.60 | -1.15 | -13.61% | 6 | 1,179 | 27.66% |
| MMM230120P00150000 | 2022-08-11 10:50AM EDT | 150.00 | 9.10 | 9.25 | 9.85 | -1.85 | -16.90% | 13 | 1,264 | 27.44% |
| MMM230120P00155000 | 2022-08-10 1:14PM EDT | 155.00 | 12.39 | 11.90 | 12.85 | -0.40 | -3.13% | 2 | 290 | 28.19% |
| MMM230120P00160000 | 2022-08-11 9:45AM EDT | 160.00 | 14.90 | 15.00 | 15.70 | -2.06 | -12.15% | 1 | 1,504 | 27.70% |
| MMM230120P00165000 | 2022-08-11 9:37AM EDT | 165.00 | 18.60 | 18.70 | 19.55 | -6.20 | -25.00% | 2 | 502 | 28.99% |
| MMM230120P00170000 | 2022-08-04 2:13PM EDT | 170.00 | 25.57 | 22.70 | 23.75 | 0.00 | - | 4 | 900 | 30.60% |
| MMM230120P00175000 | 2022-08-10 3:42PM EDT | 175.00 | 28.15 | 26.95 | 28.15 | -6.51 | -18.78% | 29 | 1,271 | 32.31% |
| MMM230120P00180000 | 2022-08-08 12:09PM EDT | 180.00 | 33.60 | 31.60 | 32.65 | 0.00 | - | 4 | 453 | 33.93% |
| MMM230120P00185000 | 2022-07-26 11:58AM EDT | 185.00 | 43.69 | 36.25 | 37.65 | 0.00 | - | 1 | 167 | 36.80% |
| MMM230120P00190000 | 2022-07-14 11:47AM EDT | 190.00 | 63.70 | 40.70 | 42.60 | 0.00 | - | 1 | 659 | 39.36% |
| MMM230120P00195000 | 2022-01-03 10:59AM EDT | 195.00 | 30.01 | 28.20 | 29.30 | 0.00 | - | 2 | 165 | 0.00% |
| MMM230120P00200000 | 2022-08-08 12:00PM EDT | 200.00 | 53.19 | 50.95 | 52.35 | 0.00 | - | 4 | 498 | 43.51% |
| MMM230120P00210000 | 2022-07-26 10:59AM EDT | 210.00 | 68.55 | 60.25 | 62.65 | 0.00 | - | 2 | 42 | 49.09% |
| MMM230120P00220000 | 2021-11-23 12:40PM EDT | 220.00 | 46.85 | 51.35 | 52.40 | 0.00 | - | 1 | 65 | 0.00% |
| MMM230120P00230000 | 2021-11-17 11:52AM EDT | 230.00 | 56.05 | 57.90 | 60.50 | 0.00 | - | 7 | 19 | 0.00% |
| MMM230120P00240000 | 2021-11-10 7:52AM EDT | 240.00 | 54.95 | 67.40 | 71.35 | 0.00 | - | 3 | 4 | 0.00% |
| MMM230120P00250000 | 2022-08-10 1:44PM EDT | 250.00 | 101.68 | 100.15 | 102.85 | +101.68 | - | 2 | 2 | 59.44% |
| MMM230120P00260000 | 2021-11-10 7:52AM EDT | 260.00 | 73.30 | 85.95 | 89.75 | 0.00 | - | 2 | 7 | 0.00% |
| MMM230120P00270000 | 2022-01-04 2:30PM EDT | 270.00 | 93.61 | 93.00 | 97.50 | 0.00 | - | 2 | 6 | 0.00% |
| MMM230120P00280000 | 2021-11-10 7:52AM EDT | 280.00 | 91.25 | 105.50 | 109.40 | 0.00 | - | - | 1 | 0.00% |
| MMM230120P00290000 | 2022-08-01 11:50AM EDT | 290.00 | 148.30 | 139.95 | 142.10 | 0.00 | - | - | 3 | 68.51% |
| MMM230120P00300000 | 2021-11-10 7:52AM EDT | 300.00 | 104.57 | 124.50 | 130.00 | 0.00 | - | - | 5 | 0.00% |
| MMM230120P00310000 | 2022-07-29 3:34PM EDT | 310.00 | 167.45 | 160.05 | 162.80 | 0.00 | - | 1 | 6 | 75.37% |
© 2022 Yahoo. All rights reserved.
