3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240119C00045000 | 2023-11-21 1:24PM EST | 45.00 | 49.35 | 54.70 | 56.25 | 0.00 | - | - | 1 | 130.62% |
| MMM240119C00050000 | 2023-11-15 3:50PM EST | 50.00 | 46.85 | 49.60 | 50.85 | 0.00 | - | 10 | 2 | 104.49% |
| MMM240119C00055000 | 2023-11-27 9:32AM EST | 55.00 | 41.45 | 44.60 | 45.85 | 0.00 | - | 2 | 2 | 91.70% |
| MMM240119C00060000 | 2023-12-01 11:43AM EST | 60.00 | 39.64 | 39.80 | 40.95 | +2.69 | +7.28% | 1 | 2 | 85.45% |
| MMM240119C00065000 | 2023-11-15 3:45PM EST | 65.00 | 31.95 | 34.85 | 35.95 | 0.00 | - | 74 | 0 | 74.71% |
| MMM240119C00070000 | 2023-11-29 10:34AM EST | 70.00 | 28.80 | 29.90 | 30.95 | 0.00 | - | 4 | 6 | 64.55% |
| MMM240119C00075000 | 2023-11-28 11:43AM EST | 75.00 | 24.44 | 24.95 | 26.05 | 0.00 | - | 12 | 34 | 55.86% |
| MMM240119C00080000 | 2023-11-28 10:23AM EST | 80.00 | 18.80 | 20.00 | 21.10 | 0.00 | - | 1 | 37 | 55.23% |
| MMM240119C00085000 | 2023-11-30 10:48AM EST | 85.00 | 15.30 | 15.05 | 16.25 | 0.00 | - | 1 | 424 | 45.95% |
| MMM240119C00090000 | 2023-12-01 1:37PM EST | 90.00 | 11.05 | 10.90 | 11.05 | +0.95 | +9.41% | 5 | 2,400 | 32.58% |
| MMM240119C00095000 | 2023-12-01 3:39PM EST | 95.00 | 6.65 | 6.65 | 6.75 | +0.50 | +8.13% | 69 | 3,219 | 27.04% |
| MMM240119C00100000 | 2023-12-01 3:54PM EST | 100.00 | 3.21 | 3.20 | 3.30 | +0.31 | +10.69% | 191 | 6,873 | 23.11% |
| MMM240119C00105000 | 2023-12-01 3:51PM EST | 105.00 | 1.20 | 1.17 | 1.23 | +0.15 | +14.29% | 167 | 6,647 | 21.12% |
| MMM240119C00110000 | 2023-12-01 2:06PM EST | 110.00 | 0.40 | 0.36 | 0.40 | +0.06 | +17.65% | 111 | 5,730 | 21.00% |
| MMM240119C00115000 | 2023-12-01 3:53PM EST | 115.00 | 0.15 | 0.11 | 0.22 | 0.00 | - | 24 | 3,437 | 24.12% |
| MMM240119C00120000 | 2023-12-01 3:35PM EST | 120.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 19 | 4,112 | 24.32% |
| MMM240119C00125000 | 2023-11-30 10:43AM EST | 125.00 | 0.05 | 0.03 | 0.08 | +0.02 | +66.67% | 1 | 2,157 | 29.30% |
| MMM240119C00130000 | 2023-11-30 2:33PM EST | 130.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 8 | 2,869 | 31.45% |
| MMM240119C00135000 | 2023-11-28 9:47AM EST | 135.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 5 | 1,377 | 38.18% |
| MMM240119C00140000 | 2023-12-01 3:01PM EST | 140.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 1 | 2,137 | 38.87% |
| MMM240119C00145000 | 2023-11-17 12:59PM EST | 145.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 1,032 | 35.94% |
| MMM240119C00150000 | 2023-12-01 11:36AM EST | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 2,414 | 38.28% |
| MMM240119C00155000 | 2023-12-01 12:41PM EST | 155.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 539 | 44.14% |
| MMM240119C00160000 | 2023-12-01 9:39AM EST | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 1,809 | 46.88% |
| MMM240119C00165000 | 2023-10-19 1:14PM EST | 165.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 705 | 53.32% |
| MMM240119C00170000 | 2023-11-17 1:00PM EST | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 428 | 52.34% |
| MMM240119C00175000 | 2023-11-28 9:38AM EST | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,037 | 55.86% |
| MMM240119C00180000 | 2023-12-01 9:39AM EST | 180.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 3 | 596 | 67.97% |
| MMM240119C00185000 | 2023-11-24 12:19PM EST | 185.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 371 | 84.96% |
| MMM240119C00190000 | 2023-11-02 10:48AM EST | 190.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 6 | 227 | 83.79% |
| MMM240119C00195000 | 2023-09-01 10:17AM EST | 195.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 40 | 56 | 67.19% |
| MMM240119C00200000 | 2023-11-10 11:33AM EST | 200.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 637 | 69.53% |
| MMM240119C00210000 | 2023-11-02 8:45AM EST | 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 248 | 62.50% |
| MMM240119C00220000 | 2023-12-01 9:39AM EST | 220.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 197 | 69.53% |
| MMM240119C00230000 | 2023-10-31 11:20AM EST | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 58 | 68.75% |
| MMM240119C00240000 | 2023-10-12 10:18AM EST | 240.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 57 | 112.50% |
| MMM240119C00250000 | 2023-08-09 8:31AM EST | 250.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 140 | 91.80% |
| MMM240119C00260000 | 2023-10-09 11:21AM EST | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 78.13% |
| MMM240119C00270000 | 2023-10-30 9:25AM EST | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 145 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM240119P00050000 | 2023-11-29 3:30PM EST | 50.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 237 | 78.52% |
| MMM240119P00055000 | 2023-11-03 8:30AM EST | 55.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 244 | 64.06% |
| MMM240119P00060000 | 2023-12-01 3:08PM EST | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 745 | 54.30% |
| MMM240119P00065000 | 2023-11-28 3:22PM EST | 65.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 18 | 825 | 64.06% |
| MMM240119P00070000 | 2023-11-30 3:13PM EST | 70.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 14 | 727 | 59.08% |
| MMM240119P00075000 | 2023-11-30 1:21PM EST | 75.00 | 0.07 | 0.05 | 0.60 | 0.00 | - | 6 | 2,691 | 54.79% |
| MMM240119P00080000 | 2023-12-01 3:42PM EST | 80.00 | 0.15 | 0.11 | 0.14 | +0.02 | +15.38% | 3 | 5,124 | 32.91% |
| MMM240119P00085000 | 2023-12-01 2:44PM EST | 85.00 | 0.23 | 0.20 | 0.22 | -0.02 | -8.00% | 16 | 4,652 | 27.59% |
| MMM240119P00090000 | 2023-12-01 3:22PM EST | 90.00 | 0.50 | 0.46 | 0.50 | -0.06 | -10.71% | 31 | 5,016 | 24.22% |
| MMM240119P00095000 | 2023-12-01 3:58PM EST | 95.00 | 1.15 | 1.15 | 1.19 | -0.17 | -12.88% | 216 | 5,215 | 21.18% |
| MMM240119P00100000 | 2023-12-01 3:59PM EST | 100.00 | 2.75 | 2.72 | 2.73 | -0.40 | -12.70% | 228 | 3,925 | 18.18% |
| MMM240119P00105000 | 2023-12-01 11:42AM EST | 105.00 | 5.83 | 5.70 | 5.85 | -0.72 | -10.99% | 6 | 2,425 | 16.48% |
| MMM240119P00110000 | 2023-11-30 11:49AM EST | 110.00 | 9.96 | 9.40 | 10.65 | -0.83 | -7.69% | 2 | 567 | 22.39% |
| MMM240119P00115000 | 2023-12-01 3:20PM EST | 115.00 | 15.26 | 15.05 | 15.25 | -0.75 | -4.68% | 2,040 | 244 | 20.80% |
| MMM240119P00120000 | 2023-12-01 3:20PM EST | 120.00 | 20.26 | 20.05 | 20.25 | -0.89 | -4.21% | 3,341 | 805 | 25.78% |
| MMM240119P00125000 | 2023-12-01 3:20PM EST | 125.00 | 25.25 | 25.10 | 25.25 | -0.75 | -2.88% | 851 | 102 | 30.47% |
| MMM240119P00130000 | 2023-12-01 2:55PM EST | 130.00 | 30.25 | 30.05 | 30.60 | -0.80 | -2.58% | 120 | 18 | 45.36% |
| MMM240119P00135000 | 2023-12-01 3:43PM EST | 135.00 | 35.20 | 34.60 | 35.90 | -1.56 | -4.24% | 5 | 4 | 56.13% |
| MMM240119P00140000 | 2023-12-01 3:44PM EST | 140.00 | 40.20 | 39.50 | 40.85 | -1.56 | -3.74% | 5 | 5 | 60.11% |
| MMM240119P00145000 | 2023-12-01 3:20PM EST | 145.00 | 45.20 | 44.95 | 45.60 | -0.80 | -1.74% | 165 | 19 | 59.18% |
| MMM240119P00150000 | 2023-12-01 3:20PM EST | 150.00 | 50.20 | 50.05 | 50.25 | -0.75 | -1.47% | 165 | 19 | 50.00% |
| MMM240119P00155000 | 2023-11-20 3:52PM EST | 155.00 | 60.00 | 54.40 | 55.70 | 0.00 | - | 17 | 0 | 69.82% |
| MMM240119P00160000 | 2023-10-12 2:08PM EST | 160.00 | 71.25 | 68.30 | 68.85 | 0.00 | - | 1 | 7 | 158.50% |
| MMM240119P00165000 | 2023-10-11 9:01AM EST | 165.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MMM240119P00170000 | 2023-07-14 9:28AM EST | 170.00 | 68.50 | 65.90 | 67.75 | 0.00 | - | 1 | 1 | 0.00% |
| MMM240119P00175000 | 2023-10-18 12:58PM EST | 175.00 | 86.25 | 78.95 | 80.30 | 0.00 | - | 1 | 0 | 138.71% |
| MMM240119P00180000 | 2023-12-01 9:46AM EST | 180.00 | 81.55 | 79.35 | 81.15 | +0.40 | +0.49% | 4 | 0 | 68.16% |
| MMM240119P00185000 | 2023-11-22 2:15PM EST | 185.00 | 89.91 | 84.20 | 85.80 | 0.00 | - | 1 | 0 | 93.36% |
| MMM240119P00190000 | 2023-11-22 2:15PM EST | 190.00 | 94.91 | 89.20 | 91.05 | 0.00 | - | 1 | 0 | 102.44% |
| MMM240119P00195000 | 2023-11-29 3:39PM EST | 195.00 | 96.74 | 94.55 | 95.85 | 0.00 | - | 1 | 1 | 70.31% |
| MMM240119P00200000 | 2023-11-29 3:39PM EST | 200.00 | 101.76 | 99.35 | 101.35 | 0.00 | - | 1 | 0 | 85.45% |
| MMM240119P00210000 | 2022-11-30 10:26AM EST | 210.00 | 86.10 | 90.10 | 92.05 | 0.00 | - | 1 | 0 | 0.00% |
| MMM240119P00220000 | 2023-10-25 11:21AM EST | 220.00 | 131.10 | 124.30 | 125.15 | 0.00 | - | 1 | 0 | 172.46% |
| MMM240119P00230000 | 2023-09-13 1:32PM EST | 230.00 | 128.95 | 140.35 | 142.45 | 0.00 | - | 1 | 0 | 237.96% |
| MMM240119P00240000 | 2023-10-05 10:38AM EST | 240.00 | 153.06 | 146.30 | 147.75 | 0.00 | - | 1 | 0 | 207.13% |
| MMM240119P00250000 | 2023-10-30 1:44PM EST | 250.00 | 160.75 | 149.85 | 153.60 | 0.00 | - | 3 | 0 | 148.49% |
| MMM240119P00260000 | 2023-11-20 3:52PM EST | 260.00 | 164.96 | 158.75 | 162.00 | 0.00 | - | 1 | 0 | 112.79% |
| MMM240119P00270000 | 2023-11-27 3:38PM EST | 270.00 | 172.55 | 169.50 | 171.05 | 0.00 | - | 2 | 1 | 108.59% |
© 2023 Yahoo. All rights reserved.