UK markets open in 2 hours 5 minutes
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,137.42 +136.71 (+0.72%) CRUDE OIL
67.15 -0.49 (-0.72%) GOLD FUTURES
1,986.30 +3.50 (+0.18%) DOW
32,244.58 +382.60 (+1.20%) Bitcoin GBP
22,710.20 +291.79 (+1.30%)
3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230818C00085000 | 2023-03-10 2:19PM EDT | 85.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230818C00090000 | 2023-03-14 1:23PM EDT | 90.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230818C00095000 | 2023-03-15 11:35AM EDT | 95.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230818C00100000 | 2023-03-16 9:31AM EDT | 100.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM230818C00105000 | 2023-03-15 3:27PM EDT | 105.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MMM230818C00110000 | 2023-03-17 2:00PM EDT | 110.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MMM230818C00115000 | 2023-03-16 1:53PM EDT | 115.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MMM230818C00120000 | 2023-03-20 3:27PM EDT | 120.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MMM230818C00125000 | 2023-03-20 1:59PM EDT | 125.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM230818C00130000 | 2023-03-16 3:59PM EDT | 130.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MMM230818C00135000 | 2023-03-17 2:26PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM230818C00140000 | 2023-03-16 3:59PM EDT | 140.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MMM230818C00145000 | 2023-02-23 4:32PM EDT | 145.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MMM230818C00150000 | 2023-03-10 4:19PM EDT | 150.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| MMM230818C00155000 | 2023-03-20 2:10PM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM230818C00160000 | 2023-02-10 10:39AM EDT | 160.00 | 0.20 | 0.01 | 0.16 | 0.00 | - | 10 | 8 | 31.40% |
| MMM230818C00165000 | 2023-01-23 4:18PM EDT | 165.00 | 0.40 | 0.02 | 0.19 | 0.00 | - | 6 | 9 | 34.08% |
| MMM230818C00170000 | 2023-03-09 11:31AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MMM230818C00175000 | 2023-01-24 12:49PM EDT | 175.00 | 0.33 | 0.00 | 0.33 | 0.00 | - | 1 | 2 | 40.97% |
| MMM230818C00180000 | 2023-01-10 4:02PM EDT | 180.00 | 0.56 | 0.00 | 0.33 | 0.00 | - | - | 0 | 42.73% |
| MMM230818C00185000 | 2023-01-10 4:04PM EDT | 185.00 | 0.35 | 0.00 | 0.32 | 0.00 | - | - | 0 | 44.21% |
| MMM230818C00190000 | 2023-01-10 4:03PM EDT | 190.00 | 0.32 | 0.00 | 0.31 | 0.00 | - | - | 0 | 45.65% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230818P00060000 | 2023-03-14 11:50AM EDT | 60.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MMM230818P00065000 | 2023-03-08 12:48PM EDT | 65.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM230818P00070000 | 2023-03-14 2:00PM EDT | 70.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM230818P00075000 | 2023-03-10 10:44AM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM230818P00080000 | 2023-03-17 12:23PM EDT | 80.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM230818P00085000 | 2023-03-14 3:14PM EDT | 85.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM230818P00090000 | 2023-03-20 12:10PM EDT | 90.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM230818P00095000 | 2023-03-17 9:46AM EDT | 95.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MMM230818P00100000 | 2023-03-20 3:46PM EDT | 100.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MMM230818P00105000 | 2023-03-14 9:45AM EDT | 105.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230818P00110000 | 2023-03-14 10:12AM EDT | 110.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230818P00115000 | 2023-03-15 10:01AM EDT | 115.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230818P00120000 | 2023-03-15 10:59AM EDT | 120.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230818P00125000 | 2023-02-15 12:42PM EDT | 125.00 | 15.42 | 22.85 | 24.35 | 0.00 | - | 1 | 159 | 37.81% |
| MMM230818P00130000 | 2023-02-21 11:32AM EDT | 130.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230818P00135000 | 2023-02-15 11:37AM EDT | 135.00 | 23.16 | 32.45 | 33.90 | 0.00 | - | 2 | 12 | 43.65% |
| MMM230818P00140000 | 2023-02-27 3:00PM EDT | 140.00 | 31.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230818P00145000 | 2023-02-17 1:31PM EDT | 145.00 | 32.60 | 40.85 | 44.05 | 0.00 | - | 6 | 6 | 51.31% |
| MMM230818P00165000 | 2023-01-25 4:22PM EDT | 165.00 | 52.65 | 55.95 | 58.90 | 0.00 | - | - | 0 | 0.00% |
| MMM230818P00185000 | 2023-03-17 1:59PM EDT | 185.00 | 82.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230818P00190000 | 2023-03-17 1:59PM EDT | 190.00 | 87.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
