3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EST. Market open.
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM211203C00170000 | 2021-12-03 10:50AM EST | 170.00 | 1.24 | 1.24 | 1.39 | -0.18 | -12.68% | 25 | 33 | 21.09% |
| MMM211203C00172500 | 2021-12-03 10:46AM EST | 172.50 | 0.29 | 0.21 | 0.31 | -0.18 | -38.30% | 107 | 123 | 23.54% |
| MMM211203C00175000 | 2021-12-03 10:42AM EST | 175.00 | 0.07 | 0.00 | 0.09 | -0.09 | -56.25% | 360 | 172 | 30.08% |
| MMM211203C00177500 | 2021-12-02 3:21PM EST | 177.50 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 3 | 873 | 44.73% |
| MMM211203C00180000 | 2021-12-03 9:37AM EST | 180.00 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 2 | 580 | 52.54% |
| MMM211203C00182500 | 2021-12-03 10:42AM EST | 182.50 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 10 | 441 | 54.69% |
| MMM211203C00185000 | 2021-12-03 10:50AM EST | 185.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 37 | 859 | 66.41% |
| MMM211203C00187500 | 2021-12-03 9:30AM EST | 187.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 3 | 122 | 73.44% |
| MMM211203C00190000 | 2021-12-03 9:42AM EST | 190.00 | 0.01 | 0.00 | 0.04 | -0.11 | -91.67% | 28 | 325 | 82.81% |
| MMM211203C00192500 | 2021-12-01 2:43PM EST | 192.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 22 | 84.38% |
| MMM211203C00195000 | 2021-12-03 10:14AM EST | 195.00 | 0.05 | 0.00 | 0.13 | +0.04 | +400.00% | 2 | 66 | 117.19% |
| MMM211203C00197500 | 2021-11-22 12:00PM EST | 197.50 | 0.08 | 0.00 | 0.48 | 0.00 | - | - | 2 | 156.45% |
| MMM211203C00200000 | 2021-11-22 3:12PM EST | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 41 | 120.31% |
| MMM211203C00205000 | 2021-11-12 10:14AM EST | 205.00 | 0.19 | 0.00 | 0.48 | 0.00 | - | 6 | 6 | 188.28% |
| MMM211203C00210000 | 2021-11-08 2:52PM EST | 210.00 | 0.08 | 0.00 | 0.49 | 0.00 | - | - | 2 | 209.18% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM211203P00135000 | 2021-11-26 10:53AM EST | 135.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 2 | 2 | 224.22% |
| MMM211203P00150000 | 2021-12-01 11:24AM EST | 150.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 70 | 116.41% |
| MMM211203P00155000 | 2021-11-30 12:55PM EST | 155.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 88.28% |
| MMM211203P00157500 | 2021-12-02 12:09PM EST | 157.50 | 0.14 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 75.78% |
| MMM211203P00160000 | 2021-12-03 10:22AM EST | 160.00 | 0.02 | 0.01 | 0.08 | -0.08 | -80.00% | 3 | 107 | 63.28% |
| MMM211203P00165000 | 2021-12-03 9:45AM EST | 165.00 | 0.18 | 0.08 | 0.13 | -0.03 | -14.29% | 6 | 199 | 46.88% |
| MMM211203P00167500 | 2021-12-03 10:24AM EST | 167.50 | 0.16 | 0.18 | 0.24 | -0.19 | -54.29% | 54 | 237 | 37.40% |
| MMM211203P00170000 | 2021-12-03 10:44AM EST | 170.00 | 0.51 | 0.58 | 0.73 | -0.53 | -50.96% | 845 | 231 | 33.20% |
| MMM211203P00172500 | 2021-12-03 10:29AM EST | 172.50 | 1.15 | 1.63 | 2.29 | -0.79 | -40.72% | 34 | 727 | 40.43% |
| MMM211203P00175000 | 2021-12-03 10:16AM EST | 175.00 | 4.38 | 4.10 | 4.60 | -0.65 | -12.92% | 60 | 304 | 56.64% |
| MMM211203P00177500 | 2021-12-03 10:27AM EST | 177.50 | 6.09 | 6.50 | 7.10 | -0.40 | -6.16% | 1 | 249 | 61.62% |
| MMM211203P00180000 | 2021-12-03 10:12AM EST | 180.00 | 9.50 | 8.95 | 9.60 | +0.81 | +9.32% | 7 | 133 | 75.68% |
| MMM211203P00182500 | 2021-12-02 1:10PM EST | 182.50 | 10.85 | 11.20 | 12.00 | 0.00 | - | 34 | 71 | 75.78% |
| MMM211203P00185000 | 2021-12-03 10:03AM EST | 185.00 | 15.05 | 13.10 | 14.80 | +1.30 | +9.45% | 2 | 105 | 135.16% |
| MMM211203P00187500 | 2021-12-01 1:33PM EST | 187.50 | 14.12 | 16.00 | 17.10 | 0.00 | - | 3 | 26 | 92.97% |
| MMM211203P00190000 | 2021-12-02 12:23PM EST | 190.00 | 18.58 | 18.00 | 19.95 | 0.00 | - | 19 | 29 | 85.16% |
| MMM211203P00192500 | 2021-11-26 12:05PM EST | 192.50 | 17.27 | 20.85 | 22.45 | 0.00 | - | 1 | 1 | 129.30% |
| MMM211203P00195000 | 2021-12-01 9:46AM EST | 195.00 | 22.85 | 23.05 | 25.00 | 0.00 | - | 3 | 0 | 119.53% |
| MMM211203P00230000 | 2021-11-22 9:30AM EST | 230.00 | 49.28 | 57.95 | 59.95 | 0.00 | - | 2 | 0 | 100.00% |
© 2021 Yahoo. All rights reserved.
