MMM - 3M Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230602C000880002023-05-26 10:08AM EDT88.008.690.000.00+8.69-7300.00%
MMM230602C000900002023-05-17 11:19AM EDT90.008.700.000.000.00-100.00%
MMM230602C000910002023-05-24 2:54PM EDT91.006.850.000.000.00--00.00%
MMM230602C000920002023-05-26 12:00PM EDT92.005.050.000.00+5.05-100.00%
MMM230602C000930002023-05-26 11:07AM EDT93.004.490.000.00+0.04+0.90%1000.00%
MMM230602C000940002023-05-26 1:18PM EDT94.003.450.000.00-0.25-6.76%2800.00%
MMM230602C000950002023-05-26 3:48PM EDT95.002.700.000.00-0.40-12.90%2000.00%
MMM230602C000960002023-05-26 3:49PM EDT96.002.010.000.00-0.35-14.83%7000.00%
MMM230602C000970002023-05-26 3:57PM EDT97.001.350.000.00-0.41-23.30%14500.20%
MMM230602C000980002023-05-26 3:59PM EDT98.000.930.000.00-0.23-19.83%30103.13%
MMM230602C000990002023-05-26 3:53PM EDT99.000.570.000.00-0.32-35.96%18206.25%
MMM230602C001000002023-05-26 3:59PM EDT100.000.350.000.00-0.30-46.15%62106.25%
MMM230602C001010002023-05-26 3:58PM EDT101.000.210.000.00-0.17-44.74%134012.50%
MMM230602C001020002023-05-26 3:58PM EDT102.000.110.000.00-0.15-57.69%156012.50%
MMM230602C001030002023-05-26 3:45PM EDT103.000.080.000.00-0.11-57.89%59012.50%
MMM230602C001040002023-05-26 1:52PM EDT104.000.060.000.00-0.04-40.00%31012.50%
MMM230602C001050002023-05-26 3:30PM EDT105.000.040.000.00-0.04-50.00%26025.00%
MMM230602C001060002023-05-26 3:56PM EDT106.000.030.000.00-0.03-50.00%115025.00%
MMM230602C001070002023-05-26 3:42PM EDT107.000.030.000.00-0.02-40.00%11025.00%
MMM230602C001080002023-05-26 9:56AM EDT108.000.030.000.000.00-1025.00%
MMM230602C001090002023-05-26 3:32PM EDT109.000.020.000.00-0.03-60.00%1025.00%
MMM230602C001100002023-05-26 3:32PM EDT110.000.020.000.000.00-8025.00%
MMM230602C001110002023-05-25 9:38AM EDT111.000.090.000.000.00-2025.00%
MMM230602C001120002023-05-23 10:53AM EDT112.000.030.000.000.00-1025.00%
MMM230602C001130002023-05-23 2:45PM EDT113.000.010.000.000.00-2025.00%
MMM230602C001140002023-05-11 3:34PM EDT114.000.090.000.000.00-2025.00%
MMM230602C001150002023-05-24 12:02PM EDT115.000.030.000.000.00-1050.00%
MMM230602C001160002023-05-24 11:40AM EDT116.000.020.000.000.00-1050.00%
MMM230602C001170002023-05-01 11:08AM EDT117.000.110.000.000.00-10050.00%
MMM230602C001200002023-05-25 11:06AM EDT120.000.040.000.000.00-2050.00%
MMM230602C001250002023-05-04 10:17AM EDT125.000.110.000.000.00-2050.00%
MMM230602C001400002023-05-24 10:38AM EDT140.000.010.000.000.00-12050.00%
MMM230602C001450002023-04-25 3:03PM EDT145.000.050.000.750.00-11213.48%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230602P000800002023-05-26 11:55AM EDT80.000.010.000.00-0.02-66.67%9050.00%
MMM230602P000850002023-05-26 3:06PM EDT85.000.030.000.00-0.02-40.00%123025.00%
MMM230602P000860002023-05-26 11:14AM EDT86.000.040.000.00-0.02-33.33%1025.00%
MMM230602P000870002023-05-26 1:24PM EDT87.000.040.000.00-0.06-60.00%41025.00%
MMM230602P000880002023-05-26 3:12PM EDT88.000.060.000.00-0.06-50.00%5025.00%
MMM230602P000890002023-05-26 2:56PM EDT89.000.100.000.00-0.19-65.52%13025.00%
MMM230602P000900002023-05-26 3:27PM EDT90.000.120.000.00-0.09-42.86%166012.50%
MMM230602P000910002023-05-26 3:39PM EDT91.000.180.000.00-0.12-40.00%31012.50%
MMM230602P000920002023-05-26 3:45PM EDT92.000.240.000.00-0.15-38.46%146012.50%
MMM230602P000930002023-05-26 3:56PM EDT93.000.330.000.00-0.20-37.74%371012.50%
MMM230602P000940002023-05-26 3:46PM EDT94.000.480.000.00-0.20-29.41%71406.25%
MMM230602P000950002023-05-26 3:56PM EDT95.000.700.000.00-0.21-23.08%14406.25%
MMM230602P000960002023-05-26 3:59PM EDT96.000.990.000.00-0.18-15.38%15003.13%
MMM230602P000970002023-05-26 3:57PM EDT97.001.430.000.00-0.25-14.88%17900.00%
MMM230602P000980002023-05-26 3:59PM EDT98.001.930.000.00-0.28-12.67%20000.00%
MMM230602P000990002023-05-26 3:51PM EDT99.002.680.000.00-0.52-16.25%3300.00%
MMM230602P001000002023-05-26 3:53PM EDT100.003.460.000.00+0.01+0.29%17400.00%
MMM230602P001010002023-05-26 3:04PM EDT101.004.390.000.000.00-6700.00%
MMM230602P001020002023-05-26 3:43PM EDT102.005.250.000.00-0.18-3.31%2700.00%
MMM230602P001030002023-05-26 3:47PM EDT103.006.070.000.00+0.32+5.57%3000.00%
MMM230602P001040002023-05-25 3:59PM EDT104.006.990.000.000.00-500.00%
MMM230602P001050002023-05-26 3:42PM EDT105.008.180.000.00+2.16+35.88%200.00%
MMM230602P001060002023-05-24 10:47AM EDT106.006.980.000.000.00-100.00%
MMM230602P001070002023-05-23 1:27PM EDT107.005.000.000.000.00-900.00%
MMM230602P001080002023-05-19 2:13PM EDT108.009.190.000.000.00-1000.00%
MMM230602P001100002023-05-24 3:59PM EDT110.0013.000.000.000.00-300.00%
MMM230602P001120002023-04-26 12:00PM EDT112.009.1114.8015.450.00--069.14%
MMM230602P001150002023-05-23 3:49PM EDT115.0013.800.000.000.00-500.00%
MMM230602P001200002023-05-26 3:12PM EDT120.0023.240.000.00+4.44+23.62%300.00%