3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM220812C00119000 | 2022-07-27 10:47AM EDT | 119.00 | 20.50 | 29.35 | 30.95 | 0.00 | - | - | 3 | 109.57% |
| MMM220812C00120000 | 2022-07-08 12:44PM EDT | 120.00 | 10.67 | 27.20 | 27.90 | 0.00 | - | 3 | 3 | 0.00% |
| MMM220812C00123000 | 2022-07-27 10:47AM EDT | 123.00 | 16.70 | 25.25 | 27.20 | 0.00 | - | 5 | 6 | 110.94% |
| MMM220812C00125000 | 2022-07-07 10:27AM EDT | 125.00 | 6.73 | 22.25 | 22.90 | 0.00 | - | - | 1 | 0.00% |
| MMM220812C00126000 | 2022-07-14 2:29PM EDT | 126.00 | 5.80 | 21.95 | 24.05 | 0.00 | - | - | 5 | 92.38% |
| MMM220812C00127000 | 2022-08-05 2:34PM EDT | 127.00 | 20.38 | 20.90 | 22.90 | 0.00 | - | 1 | 7 | 79.59% |
| MMM220812C00128000 | 2022-07-15 10:32AM EDT | 128.00 | 5.50 | 20.40 | 21.95 | 0.00 | - | 10 | 15 | 79.79% |
| MMM220812C00129000 | 2022-08-01 9:30AM EDT | 129.00 | 13.00 | 19.00 | 21.00 | 0.00 | - | 1 | 20 | 79.49% |
| MMM220812C00130000 | 2022-08-01 9:30AM EDT | 130.00 | 12.05 | 18.35 | 20.00 | 0.00 | - | 1 | 14 | 76.07% |
| MMM220812C00131000 | 2022-07-27 12:17PM EDT | 131.00 | 8.20 | 16.95 | 19.00 | 0.00 | - | 1 | 41 | 72.75% |
| MMM220812C00132000 | 2022-08-05 2:59PM EDT | 132.00 | 15.60 | 16.35 | 18.05 | 0.00 | - | 9 | 20 | 71.88% |
| MMM220812C00133000 | 2022-08-05 11:53AM EDT | 133.00 | 14.23 | 15.55 | 17.05 | 0.00 | - | 2 | 9 | 68.46% |
| MMM220812C00134000 | 2022-08-05 10:14AM EDT | 134.00 | 13.88 | 14.35 | 16.00 | 0.00 | - | 14 | 34 | 62.79% |
| MMM220812C00135000 | 2022-08-08 9:34AM EDT | 135.00 | 13.52 | 14.45 | 15.05 | +1.18 | +9.56% | 1 | 104 | 61.62% |
| MMM220812C00136000 | 2022-08-05 2:37PM EDT | 136.00 | 11.65 | 12.65 | 14.00 | 0.00 | - | 17 | 56 | 56.15% |
| MMM220812C00137000 | 2022-08-08 9:34AM EDT | 137.00 | 11.61 | 11.85 | 12.95 | +0.93 | +8.71% | 1 | 111 | 50.59% |
| MMM220812C00138000 | 2022-08-05 3:59PM EDT | 138.00 | 11.66 | 11.30 | 11.90 | +2.19 | +23.13% | 1 | 413 | 45.02% |
| MMM220812C00139000 | 2022-08-04 3:40PM EDT | 139.00 | 8.88 | 10.35 | 11.15 | 0.00 | - | 3 | 40 | 51.22% |
| MMM220812C00140000 | 2022-08-05 3:09PM EDT | 140.00 | 7.59 | 9.35 | 10.00 | 0.00 | - | 15 | 130 | 42.63% |
| MMM220812C00141000 | 2022-08-05 11:47AM EDT | 141.00 | 6.57 | 8.50 | 9.05 | 0.00 | - | 1 | 83 | 40.87% |
| MMM220812C00142000 | 2022-08-05 3:15PM EDT | 142.00 | 5.92 | 7.60 | 8.05 | 0.00 | - | 5 | 152 | 37.31% |
| MMM220812C00143000 | 2022-08-05 3:56PM EDT | 143.00 | 5.00 | 6.60 | 7.10 | 0.00 | - | 21 | 95 | 35.06% |
| MMM220812C00144000 | 2022-08-08 9:52AM EDT | 144.00 | 5.80 | 5.70 | 6.10 | +1.56 | +36.79% | 4 | 83 | 31.30% |
| MMM220812C00145000 | 2022-08-08 10:18AM EDT | 145.00 | 4.85 | 4.90 | 5.15 | +1.52 | +45.65% | 52 | 718 | 28.61% |
| MMM220812C00146000 | 2022-08-08 10:09AM EDT | 146.00 | 3.95 | 4.00 | 4.35 | +1.36 | +52.51% | 6 | 235 | 28.57% |
| MMM220812C00147000 | 2022-08-08 10:19AM EDT | 147.00 | 3.40 | 3.40 | 3.50 | +1.20 | +54.55% | 17 | 117 | 26.61% |
| MMM220812C00148000 | 2022-08-08 10:15AM EDT | 148.00 | 2.44 | 2.45 | 2.81 | +0.74 | +43.53% | 42 | 160 | 26.42% |
| MMM220812C00149000 | 2022-08-08 10:20AM EDT | 149.00 | 2.01 | 1.95 | 2.17 | +0.75 | +59.52% | 322 | 100 | 25.78% |
| MMM220812C00150000 | 2022-08-08 10:15AM EDT | 150.00 | 1.41 | 1.39 | 1.59 | +0.54 | +62.07% | 483 | 664 | 24.81% |
| MMM220812C00152500 | 2022-08-08 10:22AM EDT | 152.50 | 0.57 | 0.50 | 0.65 | +0.26 | +83.87% | 83 | 58 | 24.02% |
| MMM220812C00155000 | 2022-08-08 10:15AM EDT | 155.00 | 0.19 | 0.16 | 0.21 | +0.09 | +90.00% | 58 | 179 | 23.63% |
| MMM220812C00157500 | 2022-08-08 10:01AM EDT | 157.50 | 0.09 | 0.00 | 0.11 | +0.06 | +200.00% | 6 | 4 | 26.95% |
| MMM220812C00160000 | 2022-08-08 10:16AM EDT | 160.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 14 | 5 | 32.81% |
| MMM220812C00165000 | 2022-07-26 9:35AM EDT | 165.00 | 0.28 | 0.00 | 0.02 | 0.00 | - | - | 1 | 35.16% |
| MMM220812C00190000 | 2022-07-26 9:46AM EDT | 190.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 2 | 93.36% |
| MMM220812C00195000 | 2022-07-26 9:34AM EDT | 195.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | - | 30 | 101.95% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM220812P00095000 | 2022-07-26 10:56AM EDT | 95.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 1 | 171.09% |
| MMM220812P00100000 | 2022-07-26 11:46AM EDT | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 112.50% |
| MMM220812P00105000 | 2022-07-25 3:38PM EDT | 105.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 8 | 10 | 139.84% |
| MMM220812P00110000 | 2022-07-26 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 121.09% |
| MMM220812P00115000 | 2022-08-03 2:47PM EDT | 115.00 | 0.01 | 0.00 | 0.17 | -0.02 | -66.67% | 2 | 28 | 103.91% |
| MMM220812P00116000 | 2022-08-03 2:47PM EDT | 116.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 13 | 16 | 100.78% |
| MMM220812P00117000 | 2022-07-18 10:12AM EDT | 117.00 | 0.90 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 98.05% |
| MMM220812P00118000 | 2022-08-03 3:05PM EDT | 118.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 9 | 94.92% |
| MMM220812P00119000 | 2022-08-02 12:52PM EDT | 119.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 3 | 91.99% |
| MMM220812P00120000 | 2022-08-03 11:37AM EDT | 120.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 12 | 37 | 89.06% |
| MMM220812P00121000 | 2022-07-28 10:28AM EDT | 121.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 3 | 6 | 86.13% |
| MMM220812P00122000 | 2022-07-28 3:15PM EDT | 122.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 80.86% |
| MMM220812P00123000 | 2022-07-29 2:49PM EDT | 123.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 12 | 21 | 81.05% |
| MMM220812P00124000 | 2022-08-03 1:09PM EDT | 124.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 12 | 78.13% |
| MMM220812P00125000 | 2022-08-08 10:12AM EDT | 125.00 | 0.01 | 0.01 | 0.17 | -0.07 | -87.50% | 1 | 53 | 75.20% |
| MMM220812P00126000 | 2022-07-28 1:09PM EDT | 126.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 1 | 6 | 72.27% |
| MMM220812P00127000 | 2022-07-27 3:39PM EDT | 127.00 | 0.21 | 0.00 | 0.18 | 0.00 | - | 1 | 25 | 69.53% |
| MMM220812P00128000 | 2022-07-26 2:29PM EDT | 128.00 | 0.31 | 0.00 | 0.18 | 0.00 | - | 3 | 6 | 66.60% |
| MMM220812P00129000 | 2022-07-26 10:43AM EDT | 129.00 | 0.31 | 0.00 | 0.06 | 0.00 | - | 16 | 53 | 54.69% |
| MMM220812P00130000 | 2022-08-04 2:55PM EDT | 130.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 131 | 52.34% |
| MMM220812P00131000 | 2022-07-28 10:40AM EDT | 131.00 | 0.51 | 0.00 | 0.19 | 0.00 | - | 10 | 13 | 58.59% |
| MMM220812P00132000 | 2022-08-01 11:30AM EDT | 132.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 3 | 17 | 56.25% |
| MMM220812P00133000 | 2022-08-04 9:42AM EDT | 133.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 53.52% |
| MMM220812P00134000 | 2022-08-05 1:24PM EDT | 134.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 37 | 50.59% |
| MMM220812P00135000 | 2022-08-08 10:02AM EDT | 135.00 | 0.10 | 0.00 | 0.05 | +0.06 | +150.00% | 2 | 294 | 42.58% |
| MMM220812P00136000 | 2022-08-04 3:22PM EDT | 136.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 3 | 244 | 44.14% |
| MMM220812P00137000 | 2022-08-05 2:31PM EDT | 137.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 10 | 414 | 49.12% |
| MMM220812P00138000 | 2022-08-08 9:30AM EDT | 138.00 | 0.08 | 0.00 | 0.42 | -0.01 | -11.11% | 2 | 47 | 53.86% |
| MMM220812P00139000 | 2022-08-05 12:59PM EDT | 139.00 | 0.15 | 0.01 | 0.13 | 0.00 | - | 11 | 85 | 38.18% |
| MMM220812P00140000 | 2022-08-08 9:54AM EDT | 140.00 | 0.08 | 0.07 | 0.14 | -0.07 | -46.67% | 3 | 164 | 35.74% |
| MMM220812P00141000 | 2022-08-05 1:11PM EDT | 141.00 | 0.24 | 0.02 | 0.44 | 0.00 | - | 14 | 37 | 43.65% |
| MMM220812P00142000 | 2022-08-08 9:39AM EDT | 142.00 | 0.11 | 0.06 | 0.18 | -0.20 | -64.52% | 1 | 396 | 31.35% |
| MMM220812P00143000 | 2022-08-08 9:54AM EDT | 143.00 | 0.15 | 0.11 | 0.22 | -0.28 | -65.12% | 24 | 73 | 29.59% |
| MMM220812P00144000 | 2022-08-08 9:50AM EDT | 144.00 | 0.21 | 0.18 | 0.25 | -0.35 | -62.50% | 7 | 543 | 27.15% |
| MMM220812P00145000 | 2022-08-08 10:20AM EDT | 145.00 | 0.30 | 0.26 | 0.37 | -0.48 | -61.54% | 5 | 96 | 26.76% |
| MMM220812P00146000 | 2022-08-08 10:05AM EDT | 146.00 | 0.50 | 0.39 | 0.51 | -0.57 | -53.27% | 8 | 94 | 25.81% |
| MMM220812P00147000 | 2022-08-08 10:06AM EDT | 147.00 | 0.75 | 0.59 | 0.72 | -0.76 | -50.33% | 19 | 97 | 25.24% |
| MMM220812P00148000 | 2022-08-08 10:00AM EDT | 148.00 | 1.03 | 0.87 | 1.04 | -0.97 | -48.50% | 10 | 47 | 25.34% |
| MMM220812P00149000 | 2022-08-08 9:50AM EDT | 149.00 | 1.48 | 1.19 | 1.50 | -0.99 | -40.08% | 4 | 5 | 26.22% |
| MMM220812P00150000 | 2022-08-08 10:14AM EDT | 150.00 | 2.01 | 1.65 | 2.07 | -4.95 | -71.12% | 14 | 402 | 27.39% |
| MMM220812P00152500 | 2022-08-05 9:31AM EDT | 152.50 | 5.75 | 3.25 | 3.45 | 0.00 | - | 5 | 5 | 24.02% |
| MMM220812P00157500 | 2022-08-08 9:51AM EDT | 157.50 | 8.20 | 7.70 | 8.30 | -1.30 | -13.68% | 4 | 4 | 39.80% |
© 2022 Yahoo. All rights reserved.
