UK markets open in 7 hours 2 minutes
NIKKEI 225
27,782.93 -100.85 (-0.36%) HANG SENG
20,309.13 +116.73 (+0.58%) CRUDE OIL
74.40 +0.03 (+0.04%) GOLD FUTURES
1,995.90 -1.80 (-0.09%) DOW
32,859.03 +141.43 (+0.43%) Bitcoin GBP
22,633.73 -238.38 (-1.04%)
3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230721C00055000 | 2023-03-07 4:31PM EDT | 55.00 | 52.70 | 47.55 | 48.65 | 0.00 | - | - | 1 | 60.55% |
| MMM230721C00070000 | 2023-01-25 11:58AM EDT | 70.00 | 43.63 | 38.10 | 39.90 | 0.00 | - | - | 0 | 96.13% |
| MMM230721C00080000 | 2023-03-09 12:42PM EDT | 80.00 | 28.68 | 23.30 | 24.30 | 0.00 | - | 1 | 1 | 41.72% |
| MMM230721C00085000 | 2023-02-10 12:09PM EDT | 85.00 | 29.55 | 21.05 | 21.60 | 0.00 | - | 2 | 54 | 49.87% |
| MMM230721C00090000 | 2023-03-20 11:30AM EDT | 90.00 | 17.06 | 14.85 | 15.40 | 0.00 | - | 1 | 20 | 34.05% |
| MMM230721C00095000 | 2023-03-17 3:55PM EDT | 95.00 | 12.30 | 11.35 | 11.65 | 0.00 | - | 1 | 163 | 32.22% |
| MMM230721C00100000 | 2023-03-30 11:24AM EDT | 100.00 | 8.40 | 8.05 | 8.20 | +0.05 | +0.60% | 12 | 141 | 29.75% |
| MMM230721C00105000 | 2023-03-30 10:19AM EDT | 105.00 | 5.55 | 5.30 | 5.50 | +0.41 | +7.98% | 1 | 241 | 28.30% |
| MMM230721C00110000 | 2023-03-30 11:27AM EDT | 110.00 | 3.50 | 3.25 | 3.40 | +0.47 | +15.51% | 23 | 237 | 26.88% |
| MMM230721C00115000 | 2023-03-30 1:31PM EDT | 115.00 | 1.90 | 1.86 | 1.94 | +0.02 | +1.06% | 5 | 1,742 | 25.73% |
| MMM230721C00120000 | 2023-03-30 1:42PM EDT | 120.00 | 0.99 | 0.96 | 1.09 | 0.00 | - | 16 | 816 | 25.33% |
| MMM230721C00125000 | 2023-03-30 2:42PM EDT | 125.00 | 0.56 | 0.52 | 0.58 | +0.02 | +3.70% | 1 | 602 | 25.01% |
| MMM230721C00130000 | 2023-03-28 1:36PM EDT | 130.00 | 0.32 | 0.27 | 0.33 | 0.00 | - | 70 | 869 | 25.34% |
| MMM230721C00135000 | 2023-03-24 12:19PM EDT | 135.00 | 0.23 | 0.00 | 0.31 | 0.00 | - | 2 | 475 | 28.13% |
| MMM230721C00140000 | 2023-03-28 1:39PM EDT | 140.00 | 0.20 | 0.07 | 0.20 | 0.00 | - | 2 | 351 | 28.76% |
| MMM230721C00145000 | 2023-03-20 1:21PM EDT | 145.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 25 | 258 | 29.98% |
| MMM230721C00150000 | 2023-03-20 10:20AM EDT | 150.00 | 0.11 | 0.07 | 0.12 | 0.00 | - | 1 | 1,460 | 31.35% |
| MMM230721C00155000 | 2023-03-27 11:42AM EDT | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 12.50% |
| MMM230721C00160000 | 2023-03-30 3:54PM EDT | 160.00 | 0.16 | 0.00 | 0.15 | +0.06 | +60.00% | 17 | 100 | 36.91% |
| MMM230721C00165000 | 2023-01-23 1:31PM EDT | 165.00 | 0.27 | 0.00 | 0.32 | 0.00 | - | 4 | 5 | 43.80% |
| MMM230721C00170000 | 2023-02-16 10:30AM EDT | 170.00 | 0.15 | 0.01 | 0.46 | 0.00 | - | 1 | 11 | 48.88% |
| MMM230721C00175000 | 2023-02-13 4:06PM EDT | 175.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 4 | 46.00% |
| MMM230721C00180000 | 2023-01-23 1:35PM EDT | 180.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 47.66% |
| MMM230721C00185000 | 2023-01-10 4:00PM EDT | 185.00 | 0.24 | 0.01 | 0.14 | 0.00 | - | 2 | 7 | 46.29% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230721P00060000 | 2023-03-10 10:52AM EDT | 60.00 | 0.11 | 0.01 | 0.17 | 0.00 | - | 2 | 8 | 47.80% |
| MMM230721P00065000 | 2023-03-28 10:01AM EDT | 65.00 | 0.25 | 0.09 | 0.25 | 0.00 | - | 10 | 352 | 44.24% |
| MMM230721P00070000 | 2023-03-24 3:53PM EDT | 70.00 | 0.60 | 0.18 | 0.40 | 0.00 | - | 1 | 20 | 41.55% |
| MMM230721P00075000 | 2023-03-30 10:34AM EDT | 75.00 | 0.45 | 0.50 | 0.73 | -0.22 | -32.84% | 15 | 20 | 40.38% |
| MMM230721P00080000 | 2023-03-29 11:32AM EDT | 80.00 | 0.98 | 0.88 | 0.95 | 0.00 | - | 13 | 355 | 36.23% |
| MMM230721P00085000 | 2023-03-29 3:02PM EDT | 85.00 | 1.50 | 1.46 | 1.59 | 0.00 | - | 10 | 130 | 34.89% |
| MMM230721P00090000 | 2023-03-30 1:42PM EDT | 90.00 | 2.41 | 2.33 | 2.45 | -0.05 | -2.03% | 1 | 135 | 33.05% |
| MMM230721P00095000 | 2023-03-30 1:12PM EDT | 95.00 | 3.55 | 3.55 | 3.70 | -0.16 | -4.31% | 8 | 260 | 31.37% |
| MMM230721P00100000 | 2023-03-30 2:07PM EDT | 100.00 | 5.30 | 5.20 | 5.35 | -0.21 | -3.81% | 2 | 475 | 29.45% |
| MMM230721P00105000 | 2023-03-29 11:44AM EDT | 105.00 | 7.92 | 7.50 | 7.70 | 0.00 | - | 4 | 390 | 28.23% |
| MMM230721P00110000 | 2023-03-28 11:19AM EDT | 110.00 | 11.36 | 10.50 | 10.70 | 0.00 | - | 12 | 1,456 | 27.27% |
| MMM230721P00115000 | 2023-03-28 9:30AM EDT | 115.00 | 15.09 | 13.95 | 14.45 | 0.00 | - | 2 | 280 | 27.34% |
| MMM230721P00120000 | 2023-03-21 3:28PM EDT | 120.00 | 17.30 | 18.30 | 18.75 | 0.00 | - | 1 | 123 | 28.39% |
| MMM230721P00125000 | 2023-03-28 12:31PM EDT | 125.00 | 23.91 | 22.95 | 23.65 | 0.00 | - | 1 | 731 | 32.23% |
| MMM230721P00130000 | 2023-03-01 12:54PM EDT | 130.00 | 19.41 | 27.25 | 28.55 | 0.00 | - | 2 | 401 | 35.57% |
| MMM230721P00135000 | 2023-02-15 3:23PM EDT | 135.00 | 22.28 | 31.35 | 34.10 | 0.00 | - | 19 | 154 | 43.58% |
| MMM230721P00140000 | 2023-02-07 10:34AM EDT | 140.00 | 25.51 | 30.50 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| MMM230721P00145000 | 2023-02-15 3:23PM EDT | 145.00 | 32.10 | 41.20 | 43.90 | 0.00 | - | 19 | 0 | 49.22% |
| MMM230721P00150000 | 2023-02-22 12:21PM EDT | 150.00 | 40.10 | 48.20 | 50.75 | 0.00 | - | 1 | 0 | 56.98% |
| MMM230721P00155000 | 2023-03-10 11:41AM EDT | 155.00 | 48.76 | 51.85 | 53.40 | 0.00 | - | 2 | 3 | 50.90% |
| MMM230721P00160000 | 2023-02-02 11:30AM EDT | 160.00 | 44.58 | 47.90 | 49.80 | 0.00 | - | 13 | 0 | 0.00% |
| MMM230721P00165000 | 2023-01-25 4:49PM EDT | 165.00 | 53.07 | 56.40 | 58.35 | 0.00 | - | - | 0 | 0.00% |
| MMM230721P00170000 | 2022-11-22 10:37AM EDT | 170.00 | 41.80 | 47.90 | 50.15 | 0.00 | - | - | 1 | 0.00% |
| MMM230721P00175000 | 2022-12-08 11:06AM EDT | 175.00 | 46.87 | 48.10 | 49.75 | 0.00 | - | 1 | 1 | 0.00% |
| MMM230721P00185000 | 2023-02-28 11:56AM EDT | 185.00 | 76.82 | 81.60 | 83.20 | 0.00 | - | 1 | 0 | 63.53% |
© 2023 Yahoo. All rights reserved.
