UK Markets closed
NIKKEI 225
27,883.78 +365.53 (+1.33%) HANG SENG
20,192.40 +407.75 (+2.06%) CRUDE OIL
73.17 -0.03 (-0.04%) GOLD FUTURES
1,968.30 -5.20 (-0.26%) DOW
32,596.74 +202.49 (+0.63%) BTC-GBP
22,903.12 +1,124.88 (+5.17%)
3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240119C00055000 | 2023-03-27 3:52PM EDT | 55.00 | 46.92 | 47.35 | 48.20 | 0.00 | - | - | 5 | 47.17% |
| MMM240119C00060000 | 2023-03-10 1:16PM EDT | 60.00 | 46.12 | 42.55 | 43.40 | 0.00 | - | - | 108 | 43.45% |
| MMM240119C00065000 | 2023-03-21 9:30AM EDT | 65.00 | 40.95 | 37.65 | 38.80 | 0.00 | - | 1 | 2 | 41.16% |
| MMM240119C00070000 | 2023-03-29 11:43AM EDT | 70.00 | 33.30 | 33.50 | 33.75 | +0.30 | +0.91% | 2 | 18 | 35.50% |
| MMM240119C00075000 | 2023-03-23 2:14PM EDT | 75.00 | 29.40 | 29.05 | 29.40 | 0.00 | - | - | 138 | 34.16% |
| MMM240119C00080000 | 2023-03-27 9:39AM EDT | 80.00 | 25.00 | 24.85 | 25.20 | 0.00 | - | - | 43 | 32.67% |
| MMM240119C00085000 | 2023-03-29 1:23PM EDT | 85.00 | 21.00 | 20.90 | 21.30 | -1.30 | -5.83% | 1 | 14 | 31.53% |
| MMM240119C00090000 | 2023-03-28 10:45AM EDT | 90.00 | 17.40 | 17.30 | 17.50 | 0.00 | - | 1 | 67 | 29.85% |
| MMM240119C00095000 | 2023-03-16 11:16AM EDT | 95.00 | 15.28 | 14.00 | 14.40 | 0.00 | - | - | 28 | 29.45% |
| MMM240119C00100000 | 2023-03-28 10:32AM EDT | 100.00 | 11.35 | 11.05 | 11.45 | 0.00 | - | 1 | 275 | 28.44% |
| MMM240119C00105000 | 2023-03-28 3:47PM EDT | 105.00 | 8.45 | 8.55 | 8.70 | 0.00 | - | 9 | 169 | 27.01% |
| MMM240119C00110000 | 2023-03-27 3:58PM EDT | 110.00 | 6.35 | 6.45 | 6.60 | 0.00 | - | 1 | 2,188 | 26.33% |
| MMM240119C00115000 | 2023-03-29 10:39AM EDT | 115.00 | 4.80 | 4.75 | 4.90 | -0.20 | -4.00% | 6 | 522 | 25.76% |
| MMM240119C00120000 | 2023-03-29 1:20PM EDT | 120.00 | 3.50 | 3.40 | 3.60 | +0.01 | +0.29% | 17 | 1,563 | 25.39% |
| MMM240119C00125000 | 2023-03-29 11:08AM EDT | 125.00 | 2.45 | 2.44 | 2.64 | -0.03 | -1.21% | 81 | 1,175 | 25.22% |
| MMM240119C00130000 | 2023-03-28 3:16PM EDT | 130.00 | 1.82 | 1.73 | 1.90 | 0.00 | - | 1 | 2,288 | 25.03% |
| MMM240119C00135000 | 2023-03-27 11:06AM EDT | 135.00 | 1.25 | 1.20 | 1.44 | 0.00 | - | 2 | 1,064 | 25.32% |
| MMM240119C00140000 | 2023-03-29 11:53AM EDT | 140.00 | 0.95 | 0.79 | 1.02 | +0.05 | +5.56% | 59 | 1,072 | 25.16% |
| MMM240119C00145000 | 2023-03-24 3:16PM EDT | 145.00 | 0.66 | 0.55 | 0.74 | 0.00 | - | 1 | 1,040 | 25.22% |
| MMM240119C00150000 | 2023-03-29 12:26PM EDT | 150.00 | 0.60 | 0.50 | 0.55 | +0.09 | +17.65% | 3 | 1,525 | 25.42% |
| MMM240119C00155000 | 2023-03-29 11:58AM EDT | 155.00 | 0.44 | 0.25 | 0.45 | +0.01 | +2.33% | 1 | 618 | 26.05% |
| MMM240119C00160000 | 2023-03-29 10:03AM EDT | 160.00 | 0.35 | 0.29 | 0.57 | -0.09 | -20.45% | 7 | 1,764 | 28.83% |
| MMM240119C00165000 | 2023-03-29 9:57AM EDT | 165.00 | 0.33 | 0.20 | 0.45 | +0.03 | +10.00% | 1 | 703 | 29.05% |
| MMM240119C00170000 | 2023-03-27 9:30AM EDT | 170.00 | 0.25 | 0.21 | 0.49 | 0.00 | - | 28 | 434 | 30.93% |
| MMM240119C00175000 | 2023-03-29 9:35AM EDT | 175.00 | 0.23 | 0.09 | 0.44 | +0.07 | +43.75% | 1 | 2,073 | 31.69% |
| MMM240119C00180000 | 2023-03-29 9:35AM EDT | 180.00 | 0.21 | 0.08 | 0.37 | 0.00 | - | 1 | 638 | 32.06% |
| MMM240119C00185000 | 2023-03-29 10:59AM EDT | 185.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 2 | 161 | 30.37% |
| MMM240119C00190000 | 2023-03-20 2:58PM EDT | 190.00 | 0.15 | 0.10 | 0.18 | 0.00 | - | 7 | 156 | 31.01% |
| MMM240119C00195000 | 2023-03-09 4:22PM EDT | 195.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 1 | 88 | 32.52% |
| MMM240119C00200000 | 2023-03-23 12:40PM EDT | 200.00 | 0.08 | 0.04 | 0.28 | 0.00 | - | 10 | 477 | 35.21% |
| MMM240119C00210000 | 2023-03-28 3:38PM EDT | 210.00 | 0.15 | 0.08 | 0.15 | 0.00 | - | 1 | 241 | 34.28% |
| MMM240119C00220000 | 2023-03-27 9:33AM EDT | 220.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 182 | 36.08% |
| MMM240119C00230000 | 2023-02-24 10:48AM EDT | 230.00 | 0.15 | 0.03 | 0.22 | 0.00 | - | 5 | 58 | 39.70% |
| MMM240119C00240000 | 2023-03-23 11:26AM EDT | 240.00 | 0.23 | 0.02 | 0.20 | 0.00 | - | 16 | 64 | 40.92% |
| MMM240119C00250000 | 2022-08-10 2:55PM EDT | 250.00 | 0.30 | 0.20 | 0.55 | +0.07 | +30.43% | 1 | 163 | 48.98% |
| MMM240119C00260000 | 2022-08-10 2:57PM EDT | 260.00 | 0.25 | 0.10 | 0.46 | +0.07 | +38.89% | 3 | 47 | 49.32% |
| MMM240119C00270000 | 2023-03-28 3:36PM EDT | 270.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 1 | 133 | 44.58% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240119P00055000 | 2023-03-27 10:52AM EDT | 55.00 | 0.65 | 0.32 | 0.70 | 0.00 | - | - | 74 | 43.38% |
| MMM240119P00060000 | 2023-03-29 10:57AM EDT | 60.00 | 0.86 | 0.78 | 0.88 | -0.14 | -14.00% | 47 | 718 | 40.16% |
| MMM240119P00065000 | 2023-03-17 2:58PM EDT | 65.00 | 1.65 | 1.16 | 1.34 | 0.00 | - | 2 | 770 | 39.08% |
| MMM240119P00070000 | 2023-03-27 2:02PM EDT | 70.00 | 1.91 | 1.63 | 1.80 | 0.00 | - | - | 230 | 37.02% |
| MMM240119P00075000 | 2023-03-27 11:34AM EDT | 75.00 | 2.69 | 2.27 | 2.48 | 0.00 | - | 2 | 813 | 35.55% |
| MMM240119P00080000 | 2023-03-29 9:43AM EDT | 80.00 | 3.09 | 3.10 | 3.25 | -0.30 | -8.85% | 1 | 2,847 | 33.69% |
| MMM240119P00085000 | 2023-03-28 11:43AM EDT | 85.00 | 4.34 | 4.10 | 4.30 | 0.00 | - | 2 | 1,032 | 32.23% |
| MMM240119P00090000 | 2023-03-29 1:16PM EDT | 90.00 | 5.55 | 5.40 | 5.55 | -0.27 | -4.64% | 2 | 1,341 | 30.63% |
| MMM240119P00095000 | 2023-03-29 1:29PM EDT | 95.00 | 7.10 | 7.05 | 7.20 | -0.75 | -9.55% | 1 | 802 | 29.41% |
| MMM240119P00100000 | 2023-03-28 12:30PM EDT | 100.00 | 9.45 | 9.00 | 9.20 | 0.00 | - | 6 | 2,807 | 28.27% |
| MMM240119P00105000 | 2023-03-29 10:51AM EDT | 105.00 | 11.54 | 11.35 | 11.60 | -1.14 | -8.99% | 2 | 598 | 27.25% |
| MMM240119P00110000 | 2023-03-29 10:58AM EDT | 110.00 | 14.48 | 14.20 | 14.45 | -0.82 | -5.36% | 1 | 1,516 | 26.44% |
| MMM240119P00115000 | 2023-03-29 10:58AM EDT | 115.00 | 17.75 | 17.40 | 17.70 | +0.05 | +0.28% | 2 | 2,535 | 25.73% |
| MMM240119P00120000 | 2023-03-29 10:58AM EDT | 120.00 | 21.35 | 20.80 | 21.65 | -0.51 | -2.33% | 1 | 2,742 | 26.16% |
| MMM240119P00125000 | 2023-03-27 11:11AM EDT | 125.00 | 26.40 | 24.95 | 25.30 | 0.00 | - | 1 | 775 | 24.67% |
| MMM240119P00130000 | 2023-03-24 1:56PM EDT | 130.00 | 31.10 | 29.10 | 29.55 | 0.00 | - | 1 | 782 | 24.33% |
| MMM240119P00135000 | 2023-03-29 12:55PM EDT | 135.00 | 34.00 | 33.45 | 34.10 | -1.94 | -5.40% | 1 | 807 | 24.56% |
| MMM240119P00140000 | 2023-03-22 3:36PM EDT | 140.00 | 38.75 | 38.30 | 38.75 | 0.00 | - | 3 | 1,084 | 24.67% |
| MMM240119P00145000 | 2023-03-28 11:20AM EDT | 145.00 | 44.18 | 42.65 | 44.00 | 0.00 | - | 1 | 423 | 28.20% |
| MMM240119P00150000 | 2023-03-01 2:51PM EDT | 150.00 | 39.80 | 47.50 | 48.80 | 0.00 | - | 7 | 391 | 28.85% |
| MMM240119P00155000 | 2023-02-24 10:49AM EDT | 155.00 | 47.49 | 52.70 | 53.60 | 0.00 | - | 1 | 6 | 29.15% |
| MMM240119P00160000 | 2023-03-17 2:28PM EDT | 160.00 | 57.80 | 57.40 | 58.65 | 0.00 | - | 2 | 407 | 31.19% |
| MMM240119P00165000 | 2023-03-10 4:03PM EDT | 165.00 | 61.25 | 62.40 | 63.40 | 0.00 | - | 20 | 27 | 30.57% |
| MMM240119P00170000 | 2022-07-28 11:45AM EDT | 170.00 | 36.15 | 27.55 | 28.80 | 0.00 | - | 3 | 553 | 0.00% |
| MMM240119P00175000 | 2023-03-22 2:48PM EDT | 175.00 | 70.75 | 72.00 | 73.55 | 0.00 | - | 33 | 61 | 34.89% |
| MMM240119P00180000 | 2022-08-05 12:04PM EDT | 180.00 | 38.13 | 34.90 | 36.40 | 0.00 | - | 1 | 63 | 0.00% |
| MMM240119P00185000 | 2021-11-29 10:30AM EDT | 185.00 | 32.24 | 30.50 | 34.60 | 0.00 | - | 1 | 2 | 0.00% |
| MMM240119P00190000 | 2022-07-14 11:48AM EDT | 190.00 | 64.31 | 42.70 | 44.90 | 0.00 | - | - | 6 | 0.00% |
| MMM240119P00195000 | 2022-08-05 3:12PM EDT | 195.00 | 50.28 | 47.15 | 48.90 | 0.00 | - | - | 3 | 0.00% |
| MMM240119P00200000 | 2022-08-02 3:15PM EDT | 200.00 | 60.00 | 51.60 | 53.35 | 0.00 | - | 2 | 25 | 0.00% |
| MMM240119P00210000 | 2022-07-26 10:59AM EDT | 210.00 | 68.79 | 61.10 | 62.75 | 0.00 | - | - | 10 | 0.00% |
| MMM240119P00220000 | 2023-03-10 10:48AM EDT | 220.00 | 115.00 | 117.15 | 118.35 | 0.00 | - | 30 | 0 | 43.41% |
| MMM240119P00230000 | 2023-03-13 11:47AM EDT | 230.00 | 126.25 | 127.15 | 128.00 | 0.00 | - | - | 0 | 39.16% |
| MMM240119P00250000 | 2022-08-10 1:44PM EDT | 250.00 | 101.79 | 100.50 | 102.50 | +101.79 | - | - | 3 | 0.00% |
| MMM240119P00260000 | 2021-12-27 2:19PM EDT | 260.00 | 91.98 | 87.50 | 90.30 | 0.00 | - | - | 1 | 0.00% |
| MMM240119P00270000 | 2023-03-17 12:48PM EDT | 270.00 | 167.21 | 167.05 | 168.10 | 0.00 | - | 2 | 3 | 47.95% |
© 2023 Yahoo. All rights reserved.
