Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240322C00060000 | 2024-03-05 11:30AM EDT | 60.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MMM240322C00088000 | 2024-03-07 12:48PM EDT | 88.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MMM240322C00089000 | 2024-03-11 9:44AM EDT | 89.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MMM240322C00090000 | 2024-03-15 3:19PM EDT | 90.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MMM240322C00091000 | 2024-03-12 9:44AM EDT | 91.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MMM240322C00092000 | 2024-03-18 11:07AM EDT | 92.00 | 13.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MMM240322C00093000 | 2024-03-18 11:07AM EDT | 93.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MMM240322C00094000 | 2024-03-18 9:43AM EDT | 94.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MMM240322C00095000 | 2024-03-18 2:27PM EDT | 95.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
MMM240322C00096000 | 2024-03-18 10:00AM EDT | 96.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MMM240322C00097000 | 2024-03-18 2:51PM EDT | 97.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
MMM240322C00098000 | 2024-03-18 3:37PM EDT | 98.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
MMM240322C00099000 | 2024-03-18 3:10PM EDT | 99.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
MMM240322C00100000 | 2024-03-18 3:50PM EDT | 100.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
MMM240322C00101000 | 2024-03-18 2:57PM EDT | 101.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
MMM240322C00102000 | 2024-03-18 3:41PM EDT | 102.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
MMM240322C00103000 | 2024-03-18 3:41PM EDT | 103.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
MMM240322C00104000 | 2024-03-18 3:51PM EDT | 104.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
MMM240322C00105000 | 2024-03-18 3:57PM EDT | 105.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.78% |
MMM240322C00106000 | 2024-03-18 3:59PM EDT | 106.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2,436 | 0 | 3.13% |
MMM240322C00107000 | 2024-03-18 3:59PM EDT | 107.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 6.25% |
MMM240322C00108000 | 2024-03-18 3:55PM EDT | 108.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,914 | 0 | 6.25% |
MMM240322C00109000 | 2024-03-18 3:59PM EDT | 109.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 12.50% |
MMM240322C00110000 | 2024-03-18 3:58PM EDT | 110.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 12.50% |
MMM240322C00111000 | 2024-03-18 3:56PM EDT | 111.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
MMM240322C00112000 | 2024-03-18 1:38PM EDT | 112.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 12.50% |
MMM240322C00113000 | 2024-03-18 3:45PM EDT | 113.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
MMM240322C00114000 | 2024-03-18 3:05PM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
MMM240322C00115000 | 2024-03-18 10:58AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
MMM240322C00116000 | 2024-03-18 12:56PM EDT | 116.00 | 0.03 | - | - | 0.00 | - | - | - | 0.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240322P00075000 | 2024-02-27 3:20PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
MMM240322P00080000 | 2024-03-08 12:25PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
MMM240322P00081000 | 2024-03-13 12:57PM EDT | 81.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
MMM240322P00082000 | 2024-03-15 3:52PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MMM240322P00083000 | 2024-03-11 10:41AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
MMM240322P00084000 | 2024-03-15 3:51PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
MMM240322P00085000 | 2024-03-15 3:22PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
MMM240322P00086000 | 2024-03-14 11:59AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
MMM240322P00087000 | 2024-03-18 2:07PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
MMM240322P00088000 | 2024-03-18 1:01PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
MMM240322P00089000 | 2024-03-18 3:44PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
MMM240322P00090000 | 2024-03-18 3:40PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
MMM240322P00091000 | 2024-03-18 9:46AM EDT | 91.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
MMM240322P00092000 | 2024-03-18 2:13PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
MMM240322P00093000 | 2024-03-18 11:10AM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
MMM240322P00094000 | 2024-03-18 3:57PM EDT | 94.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
MMM240322P00095000 | 2024-03-18 11:36AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
MMM240322P00096000 | 2024-03-18 10:11AM EDT | 96.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
MMM240322P00097000 | 2024-03-18 1:30PM EDT | 97.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
MMM240322P00098000 | 2024-03-18 3:12PM EDT | 98.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
MMM240322P00099000 | 2024-03-18 3:30PM EDT | 99.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
MMM240322P00100000 | 2024-03-18 3:57PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 12.50% |
MMM240322P00101000 | 2024-03-18 3:51PM EDT | 101.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
MMM240322P00102000 | 2024-03-18 3:57PM EDT | 102.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
MMM240322P00103000 | 2024-03-18 3:58PM EDT | 103.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 6.25% |
MMM240322P00104000 | 2024-03-18 3:58PM EDT | 104.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 1.56% |
MMM240322P00105000 | 2024-03-18 3:50PM EDT | 105.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,301 | 0 | 0.00% |
MMM240322P00106000 | 2024-03-18 2:55PM EDT | 106.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
MMM240322P00107000 | 2024-03-18 12:45PM EDT | 107.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
MMM240322P00108000 | 2024-03-18 3:55PM EDT | 108.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
MMM240322P00109000 | 2024-03-18 3:55PM EDT | 109.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MMM240322P00110000 | 2024-03-18 3:47PM EDT | 110.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MMM240322P00111000 | 2024-03-18 3:46PM EDT | 111.00 | 6.36 | - | - | 0.00 | - | - | - | 0.00% |
MMM240322P00115000 | 2024-02-07 11:34AM EDT | 115.00 | 22.23 | 19.40 | 22.75 | 0.00 | - | 1 | 0 | 338.43% |