3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM221007C00089000 | 2022-09-26 11:05AM EDT | 89.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MMM221007C00100000 | 2022-10-03 12:12PM EDT | 100.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| MMM221007C00102000 | 2022-09-28 11:21AM EDT | 102.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MMM221007C00106000 | 2022-09-27 10:44AM EDT | 106.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MMM221007C00107000 | 2022-09-30 2:52PM EDT | 107.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| MMM221007C00108000 | 2022-09-30 3:58PM EDT | 108.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 0.00% |
| MMM221007C00109000 | 2022-09-30 3:55PM EDT | 109.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MMM221007C00110000 | 2022-10-03 3:08PM EDT | 110.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| MMM221007C00111000 | 2022-10-04 10:43AM EDT | 111.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| MMM221007C00112000 | 2022-10-04 3:12PM EDT | 112.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 65 | 176 | 0.00% |
| MMM221007C00113000 | 2022-10-04 2:07PM EDT | 113.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 10 | 252 | 0.00% |
| MMM221007C00114000 | 2022-10-04 2:50PM EDT | 114.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 17 | 171 | 0.00% |
| MMM221007C00115000 | 2022-10-04 3:58PM EDT | 115.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 133 | 359 | 0.00% |
| MMM221007C00116000 | 2022-10-04 3:54PM EDT | 116.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 224 | 374 | 1.56% |
| MMM221007C00117000 | 2022-10-04 3:36PM EDT | 117.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 163 | 274 | 3.13% |
| MMM221007C00118000 | 2022-10-04 3:59PM EDT | 118.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 63 | 160 | 6.25% |
| MMM221007C00119000 | 2022-10-04 2:34PM EDT | 119.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 25 | 601 | 6.25% |
| MMM221007C00120000 | 2022-10-04 3:47PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 304 | 12.50% |
| MMM221007C00121000 | 2022-10-04 12:05PM EDT | 121.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 90 | 12.50% |
| MMM221007C00122000 | 2022-10-04 2:40PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 100 | 12.50% |
| MMM221007C00123000 | 2022-10-03 3:51PM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 61 | 12.50% |
| MMM221007C00124000 | 2022-10-04 2:41PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 25.00% |
| MMM221007C00125000 | 2022-10-04 10:58AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 25.00% |
| MMM221007C00126000 | 2022-10-03 3:12PM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 25.00% |
| MMM221007C00127000 | 2022-10-03 11:27AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 25.00% |
| MMM221007C00128000 | 2022-10-04 2:15PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 25.00% |
| MMM221007C00129000 | 2022-10-04 12:11PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 101 | 25.00% |
| MMM221007C00130000 | 2022-10-04 12:22PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| MMM221007C00131000 | 2022-10-03 9:50AM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| MMM221007C00132000 | 2022-10-04 12:22PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| MMM221007C00133000 | 2022-09-30 11:56AM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| MMM221007C00134000 | 2022-09-28 10:02AM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| MMM221007C00135000 | 2022-09-29 10:42AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| MMM221007C00136000 | 2022-09-28 12:34PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 50.00% |
| MMM221007C00137000 | 2022-09-30 2:34PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 50.00% |
| MMM221007C00138000 | 2022-09-27 1:07PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 50.00% |
| MMM221007C00139000 | 2022-09-27 2:14PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 31 | 50.00% |
| MMM221007C00140000 | 2022-10-03 9:58AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 48 | 50.00% |
| MMM221007C00141000 | 2022-09-27 2:51PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 84 | 33 | 50.00% |
| MMM221007C00142000 | 2022-09-27 1:06PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 78 | 50.00% |
| MMM221007C00143000 | 2022-09-30 1:14PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 73 | 50.00% |
| MMM221007C00144000 | 2022-09-26 12:56PM EDT | 144.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 57 | 50.00% |
| MMM221007C00145000 | 2022-09-26 12:47PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 50.00% |
| MMM221007C00146000 | 2022-09-26 1:12PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 52 | 50.00% |
| MMM221007C00147000 | 2022-09-26 12:40PM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 11 | 50.00% |
| MMM221007C00148000 | 2022-09-26 12:45PM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 266 | 85 | 50.00% |
| MMM221007C00149000 | 2022-09-26 12:54PM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 644 | 341 | 50.00% |
| MMM221007C00150000 | 2022-09-27 2:51PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| MMM221007C00152500 | 2022-09-30 1:00PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 50.00% |
| MMM221007C00155000 | 2022-09-28 10:04AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 39 | 50.00% |
| MMM221007C00157500 | 2022-09-26 2:10PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 220 | 50.00% |
| MMM221007C00160000 | 2022-09-26 2:07PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 247 | 50.00% |
| MMM221007C00162500 | 2022-09-13 10:20AM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| MMM221007C00170000 | 2022-09-20 10:30AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| MMM221007C00175000 | 2022-09-14 1:12PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 270 | 103 | 50.00% |
| MMM221007C00180000 | 2022-09-22 11:11AM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 391 | 50.00% |
| MMM221007C00185000 | 2022-09-14 1:10PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 10 | 50.00% |
| MMM221007C00190000 | 2022-09-22 9:53AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 50.00% |
| MMM221007C00195000 | 2022-09-14 1:09PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 79 | 50.00% |
| MMM221007C00200000 | 2022-09-22 9:56AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 1,004 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM221007P00080000 | 2022-09-29 2:25PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 433 | 530 | 50.00% |
| MMM221007P00085000 | 2022-09-27 2:14PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 32 | 50.00% |
| MMM221007P00088000 | 2022-09-30 3:55PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MMM221007P00089000 | 2022-09-30 1:45PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 23 | 50.00% |
| MMM221007P00090000 | 2022-09-29 2:56PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| MMM221007P00092000 | 2022-09-30 3:58PM EDT | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MMM221007P00093000 | 2022-09-30 3:58PM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MMM221007P00095000 | 2022-10-03 2:08PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 50.00% |
| MMM221007P00098000 | 2022-09-27 3:29PM EDT | 98.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MMM221007P00099000 | 2022-10-03 10:50AM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| MMM221007P00100000 | 2022-10-03 3:08PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 121 | 50.00% |
| MMM221007P00101000 | 2022-10-04 10:58AM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| MMM221007P00103000 | 2022-10-03 1:07PM EDT | 103.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 36 | 25.00% |
| MMM221007P00104000 | 2022-10-04 2:20PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| MMM221007P00105000 | 2022-10-04 11:48AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 228 | 25.00% |
| MMM221007P00106000 | 2022-10-04 12:05PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 25.00% |
| MMM221007P00107000 | 2022-10-03 3:48PM EDT | 107.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 161 | 25.00% |
| MMM221007P00108000 | 2022-10-04 2:46PM EDT | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 25.00% |
| MMM221007P00109000 | 2022-10-04 2:36PM EDT | 109.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 12.50% |
| MMM221007P00110000 | 2022-10-04 3:37PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 384 | 12.50% |
| MMM221007P00111000 | 2022-10-04 3:24PM EDT | 111.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 23 | 112 | 12.50% |
| MMM221007P00112000 | 2022-10-04 3:09PM EDT | 112.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 29 | 202 | 12.50% |
| MMM221007P00113000 | 2022-10-04 3:10PM EDT | 113.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 25 | 138 | 6.25% |
| MMM221007P00114000 | 2022-10-04 1:20PM EDT | 114.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 76 | 181 | 3.13% |
| MMM221007P00115000 | 2022-10-04 3:59PM EDT | 115.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 66 | 243 | 1.56% |
| MMM221007P00116000 | 2022-10-04 3:47PM EDT | 116.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 50 | 76 | 0.00% |
| MMM221007P00117000 | 2022-10-04 1:08PM EDT | 117.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 0.00% |
| MMM221007P00118000 | 2022-10-04 10:07AM EDT | 118.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MMM221007P00119000 | 2022-10-03 11:06AM EDT | 119.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| MMM221007P00120000 | 2022-10-04 3:59PM EDT | 120.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| MMM221007P00121000 | 2022-09-28 11:05AM EDT | 121.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MMM221007P00122000 | 2022-10-04 10:58AM EDT | 122.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| MMM221007P00123000 | 2022-09-30 10:45AM EDT | 123.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MMM221007P00124000 | 2022-10-04 9:33AM EDT | 124.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| MMM221007P00125000 | 2022-10-03 10:44AM EDT | 125.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| MMM221007P00126000 | 2022-09-14 3:37PM EDT | 126.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM221007P00127000 | 2022-09-15 11:55AM EDT | 127.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MMM221007P00128000 | 2022-08-30 12:08PM EDT | 128.00 | 8.22 | 15.30 | 15.80 | 0.00 | - | - | 30 | 178.71% |
| MMM221007P00130000 | 2022-09-28 11:14AM EDT | 130.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM221007P00131000 | 2022-09-07 9:31AM EDT | 131.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM221007P00132000 | 2022-09-19 3:11PM EDT | 132.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM221007P00134000 | 2022-09-19 11:50AM EDT | 134.00 | 18.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM221007P00135000 | 2022-09-20 10:12AM EDT | 135.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM221007P00136000 | 2022-09-19 9:45AM EDT | 136.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM221007P00138000 | 2022-08-26 1:00PM EDT | 138.00 | 5.28 | 24.70 | 25.30 | 0.00 | - | 2 | 0 | 221.19% |
| MMM221007P00139000 | 2022-09-01 3:59PM EDT | 139.00 | 13.90 | 27.85 | 28.80 | 0.00 | - | - | 0 | 295.90% |
| MMM221007P00141000 | 2022-09-26 9:33AM EDT | 141.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM221007P00143000 | 2022-09-21 10:09AM EDT | 143.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM221007P00144000 | 2022-09-02 1:14PM EDT | 144.00 | 21.15 | 32.75 | 33.80 | 0.00 | - | 1 | 0 | 322.02% |
| MMM221007P00145000 | 2022-09-09 10:55AM EDT | 145.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MMM221007P00148000 | 2022-09-30 1:00PM EDT | 148.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM221007P00150000 | 2022-09-14 3:55PM EDT | 150.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM221007P00160000 | 2022-09-20 9:43AM EDT | 160.00 | 44.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
