3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
Pre-market:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230210C00100000 | 2023-01-27 11:14AM EST | 100.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| MMM230210C00105000 | 2023-02-01 3:37PM EST | 105.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MMM230210C00106000 | 2023-02-01 3:54PM EST | 106.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MMM230210C00107000 | 2023-02-01 2:38PM EST | 107.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MMM230210C00109000 | 2023-01-26 2:04PM EST | 109.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| MMM230210C00110000 | 2023-02-03 3:49PM EST | 110.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| MMM230210C00111000 | 2023-02-02 12:11PM EST | 111.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| MMM230210C00112000 | 2023-02-02 2:48PM EST | 112.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 15 | 85 | 0.00% |
| MMM230210C00113000 | 2023-02-03 2:14PM EST | 113.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 17 | 143 | 0.00% |
| MMM230210C00114000 | 2023-02-03 2:59PM EST | 114.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| MMM230210C00115000 | 2023-02-03 3:49PM EST | 115.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 56 | 256 | 0.00% |
| MMM230210C00116000 | 2023-02-03 2:55PM EST | 116.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 95 | 119 | 0.00% |
| MMM230210C00117000 | 2023-02-03 3:45PM EST | 117.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 184 | 204 | 0.00% |
| MMM230210C00118000 | 2023-02-03 3:55PM EST | 118.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 201 | 349 | 1.56% |
| MMM230210C00119000 | 2023-02-03 3:59PM EST | 119.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 200 | 213 | 3.13% |
| MMM230210C00120000 | 2023-02-03 3:40PM EST | 120.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 144 | 543 | 6.25% |
| MMM230210C00121000 | 2023-02-03 3:59PM EST | 121.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 224 | 168 | 6.25% |
| MMM230210C00122000 | 2023-02-03 3:56PM EST | 122.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 264 | 388 | 6.25% |
| MMM230210C00123000 | 2023-02-03 3:55PM EST | 123.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 72 | 12.50% |
| MMM230210C00124000 | 2023-02-03 12:56PM EST | 124.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 57 | 12.50% |
| MMM230210C00125000 | 2023-02-03 1:34PM EST | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 44 | 102 | 12.50% |
| MMM230210C00126000 | 2023-02-03 1:12PM EST | 126.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 30 | 12.50% |
| MMM230210C00127000 | 2023-02-03 12:22PM EST | 127.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| MMM230210C00128000 | 2023-02-03 1:25PM EST | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 12.50% |
| MMM230210C00129000 | 2023-02-02 2:02PM EST | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 25.00% |
| MMM230210C00130000 | 2023-02-03 1:12PM EST | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 84 | 126 | 25.00% |
| MMM230210C00131000 | 2023-01-24 9:57AM EST | 131.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| MMM230210C00132000 | 2023-02-02 3:33PM EST | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 25.00% |
| MMM230210C00133000 | 2023-02-03 2:31PM EST | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 409 | 25.00% |
| MMM230210C00134000 | 2023-01-27 10:03AM EST | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 25.00% |
| MMM230210C00135000 | 2023-02-02 3:42PM EST | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 25.00% |
| MMM230210C00136000 | 2023-01-25 10:19AM EST | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 25.00% |
| MMM230210C00137000 | 2023-02-02 2:25PM EST | 137.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 25.00% |
| MMM230210C00138000 | 2023-01-23 12:49PM EST | 138.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 33 | 191 | 25.00% |
| MMM230210C00139000 | 2023-01-24 10:20AM EST | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| MMM230210C00140000 | 2023-02-03 9:30AM EST | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 25.00% |
| MMM230210C00150000 | 2023-01-09 11:40AM EST | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MMM230210C00155000 | 2023-01-23 3:03PM EST | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230210P00080000 | 2023-01-24 1:22PM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MMM230210P00090000 | 2023-01-19 2:14PM EST | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MMM230210P00095000 | 2023-02-03 9:44AM EST | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| MMM230210P00098000 | 2023-01-31 12:43PM EST | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| MMM230210P00100000 | 2023-02-03 3:10PM EST | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| MMM230210P00101000 | 2023-02-02 3:31PM EST | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 53 | 25.00% |
| MMM230210P00102000 | 2023-02-03 12:29PM EST | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
| MMM230210P00103000 | 2023-01-31 11:03AM EST | 103.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MMM230210P00104000 | 2023-02-03 9:32AM EST | 104.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| MMM230210P00105000 | 2023-02-03 3:10PM EST | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| MMM230210P00106000 | 2023-02-03 3:39PM EST | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 44 | 59 | 25.00% |
| MMM230210P00107000 | 2023-02-03 12:34PM EST | 107.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 820 | 25.00% |
| MMM230210P00108000 | 2023-02-03 1:24PM EST | 108.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| MMM230210P00109000 | 2023-02-03 2:28PM EST | 109.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 12.50% |
| MMM230210P00110000 | 2023-02-03 3:41PM EST | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 47 | 245 | 12.50% |
| MMM230210P00111000 | 2023-02-03 3:30PM EST | 111.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 408 | 854 | 12.50% |
| MMM230210P00112000 | 2023-02-03 3:35PM EST | 112.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 39 | 146 | 12.50% |
| MMM230210P00113000 | 2023-02-03 3:54PM EST | 113.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 50 | 131 | 6.25% |
| MMM230210P00114000 | 2023-02-03 3:55PM EST | 114.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 216 | 422 | 6.25% |
| MMM230210P00115000 | 2023-02-03 3:48PM EST | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 172 | 230 | 6.25% |
| MMM230210P00116000 | 2023-02-03 3:59PM EST | 116.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 48 | 110 | 3.13% |
| MMM230210P00117000 | 2023-02-03 3:34PM EST | 117.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 91 | 138 | 1.56% |
| MMM230210P00118000 | 2023-02-03 3:58PM EST | 118.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 143 | 112 | 0.00% |
| MMM230210P00119000 | 2023-02-03 3:17PM EST | 119.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 46 | 511 | 0.00% |
| MMM230210P00120000 | 2023-02-03 2:11PM EST | 120.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 34 | 74 | 0.00% |
| MMM230210P00121000 | 2023-02-02 1:47PM EST | 121.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| MMM230210P00122000 | 2023-01-27 3:45PM EST | 122.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| MMM230210P00123000 | 2023-02-03 2:49PM EST | 123.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MMM230210P00124000 | 2023-01-24 10:21AM EST | 124.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| MMM230210P00125000 | 2023-02-02 12:37PM EST | 125.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MMM230210P00126000 | 2023-01-25 10:01AM EST | 126.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MMM230210P00127000 | 2023-02-02 12:38PM EST | 127.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MMM230210P00128000 | 2023-01-19 3:59PM EST | 128.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| MMM230210P00129000 | 2023-01-24 9:30AM EST | 129.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| MMM230210P00130000 | 2023-02-03 2:44PM EST | 130.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230210P00131000 | 2023-01-06 11:56AM EST | 131.00 | 6.75 | 12.95 | 15.15 | 0.00 | - | 1 | 0 | 74.17% |
| MMM230210P00140000 | 2023-02-03 1:19PM EST | 140.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230210P00170000 | 2023-02-03 1:19PM EST | 170.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
