3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230519C00080000 | 2023-03-21 10:26AM EDT | 80.00 | 25.32 | 24.50 | 25.30 | +1.26 | +5.24% | 1 | 3 | 52.93% |
| MMM230519C00085000 | 2023-03-17 10:27AM EDT | 85.00 | 19.50 | 19.70 | 20.50 | 0.00 | - | 2 | 3 | 50.42% |
| MMM230519C00090000 | 2023-03-16 12:10PM EDT | 90.00 | 15.50 | 15.30 | 16.10 | 0.00 | - | 5 | 4 | 45.73% |
| MMM230519C00100000 | 2023-03-20 10:23AM EDT | 100.00 | 8.15 | 7.75 | 7.90 | 0.00 | - | 4 | 101 | 35.08% |
| MMM230519C00105000 | 2023-03-21 12:21PM EDT | 105.00 | 4.75 | 4.70 | 4.85 | -0.60 | -11.21% | 12 | 501 | 32.06% |
| MMM230519C00110000 | 2023-03-21 12:30PM EDT | 110.00 | 2.63 | 2.56 | 2.63 | -0.42 | -13.77% | 22 | 642 | 29.70% |
| MMM230519C00115000 | 2023-03-21 11:58AM EDT | 115.00 | 1.24 | 1.24 | 1.31 | -0.38 | -23.46% | 79 | 2,214 | 28.53% |
| MMM230519C00120000 | 2023-03-21 11:54AM EDT | 120.00 | 0.56 | 0.55 | 0.61 | -0.20 | -26.32% | 32 | 744 | 28.00% |
| MMM230519C00125000 | 2023-03-21 11:55AM EDT | 125.00 | 0.30 | 0.26 | 0.29 | -0.07 | -18.92% | 12 | 1,345 | 28.27% |
| MMM230519C00130000 | 2023-03-21 9:30AM EDT | 130.00 | 0.18 | 0.15 | 0.30 | +0.01 | +5.88% | 2 | 376 | 33.03% |
| MMM230519C00135000 | 2023-03-21 9:54AM EDT | 135.00 | 0.10 | 0.06 | 0.10 | -0.05 | -33.33% | 4 | 111 | 31.06% |
| MMM230519C00140000 | 2023-03-21 12:33PM EDT | 140.00 | 0.06 | 0.04 | 0.14 | -0.05 | -45.45% | 1 | 505 | 36.33% |
| MMM230519C00145000 | 2023-03-20 1:18PM EDT | 145.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 1 | 944 | 39.36% |
| MMM230519C00150000 | 2023-03-20 9:30AM EDT | 150.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 2 | 51 | 41.70% |
| MMM230519C00155000 | 2023-03-09 1:50PM EDT | 155.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 8 | 10 | 42.97% |
| MMM230519C00160000 | 2023-01-26 3:34PM EDT | 160.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 1 | 2 | 48.83% |
| MMM230519C00165000 | 2023-03-08 10:41AM EDT | 165.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 2 | 49.90% |
| MMM230519C00170000 | 2023-02-23 12:44PM EDT | 170.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 1 | 20 | 51.95% |
| MMM230519C00175000 | 2023-01-24 12:14PM EDT | 175.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 4 | 3 | 51.37% |
| MMM230519C00180000 | 2023-01-23 1:20PM EDT | 180.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 53.13% |
| MMM230519C00185000 | 2023-02-08 10:30AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 55.47% |
| MMM230519C00190000 | 2023-01-23 3:51PM EDT | 190.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 6 | 52.34% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230519P00055000 | 2023-03-14 1:20PM EDT | 55.00 | 0.59 | 0.00 | 0.10 | 0.00 | - | - | 2 | 64.84% |
| MMM230519P00060000 | 2023-02-10 4:34PM EDT | 60.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 1 | 3 | 63.87% |
| MMM230519P00065000 | 2023-03-13 9:31AM EDT | 65.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 4 | 12 | 52.93% |
| MMM230519P00070000 | 2023-03-21 9:38AM EDT | 70.00 | 0.12 | 0.10 | 0.19 | -0.13 | -52.00% | 4 | 26 | 50.98% |
| MMM230519P00075000 | 2023-03-21 9:37AM EDT | 75.00 | 0.21 | 0.21 | 0.41 | -0.20 | -48.78% | 4 | 43 | 50.00% |
| MMM230519P00080000 | 2023-03-21 9:34AM EDT | 80.00 | 0.40 | 0.42 | 0.48 | -0.15 | -27.27% | 4 | 67 | 43.24% |
| MMM230519P00085000 | 2023-03-21 12:12PM EDT | 85.00 | 0.81 | 0.75 | 0.79 | -0.11 | -11.96% | 7 | 154 | 39.94% |
| MMM230519P00090000 | 2023-03-21 11:35AM EDT | 90.00 | 1.25 | 1.31 | 1.39 | -0.23 | -15.54% | 6 | 519 | 37.74% |
| MMM230519P00095000 | 2023-03-21 12:12PM EDT | 95.00 | 2.29 | 2.23 | 2.31 | -0.21 | -8.40% | 31 | 2,042 | 35.29% |
| MMM230519P00100000 | 2023-03-21 11:58AM EDT | 100.00 | 3.80 | 3.65 | 3.80 | -0.10 | -2.56% | 79 | 2,493 | 33.45% |
| MMM230519P00105000 | 2023-03-21 11:47AM EDT | 105.00 | 5.90 | 5.80 | 5.95 | -0.20 | -3.28% | 65 | 1,016 | 31.70% |
| MMM230519P00110000 | 2023-03-21 10:48AM EDT | 110.00 | 8.49 | 8.75 | 8.95 | -0.41 | -4.61% | 4 | 852 | 30.75% |
| MMM230519P00115000 | 2023-03-21 12:15PM EDT | 115.00 | 12.65 | 12.55 | 12.80 | -0.38 | -2.92% | 1 | 1,248 | 31.21% |
| MMM230519P00120000 | 2023-03-17 11:11AM EDT | 120.00 | 18.50 | 16.60 | 17.65 | 0.00 | - | 2 | 345 | 37.01% |
| MMM230519P00125000 | 2023-03-10 4:18PM EDT | 125.00 | 21.40 | 20.50 | 22.70 | 0.00 | - | 1 | 73 | 43.77% |
| MMM230519P00130000 | 2023-03-09 11:59AM EDT | 130.00 | 21.95 | 25.90 | 27.25 | 0.00 | - | 5 | 29 | 44.78% |
| MMM230519P00135000 | 2023-03-21 10:56AM EDT | 135.00 | 30.90 | 31.05 | 32.20 | -2.60 | -7.76% | 2 | 11 | 49.27% |
| MMM230519P00140000 | 2023-02-22 1:47PM EDT | 140.00 | 30.10 | 35.90 | 37.40 | 0.00 | - | 6 | 1 | 56.52% |
| MMM230519P00145000 | 2023-01-23 1:41PM EDT | 145.00 | 23.08 | 34.65 | 38.00 | 0.00 | - | - | 0 | 0.00% |
| MMM230519P00150000 | 2023-03-09 12:25PM EDT | 150.00 | 42.52 | 45.90 | 46.90 | 0.00 | - | 1 | 7 | 58.06% |
| MMM230519P00155000 | 2023-02-22 10:57AM EDT | 155.00 | 44.80 | 50.85 | 51.85 | 0.00 | - | - | 2 | 60.99% |
| MMM230519P00185000 | 2023-02-21 10:30AM EDT | 185.00 | 72.71 | 80.65 | 81.75 | 0.00 | - | - | 0 | 54.49% |
| MMM230519P00190000 | 2023-02-21 4:44PM EDT | 190.00 | 80.42 | 85.60 | 86.65 | 0.00 | - | - | 0 | 78.52% |
© 2023 Yahoo. All rights reserved.
