MMM - 3M Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:70.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230609C00070000 | 2023-05-09 9:32AM EDT | 2023-06-09 | 31.43 | 32.00 | 33.25 | 0.00 | - | - | 1 | 140.63% |
| MMM230616C00070000 | 2023-05-17 3:56PM EDT | 2023-06-16 | 30.25 | 32.10 | 33.25 | 0.00 | - | 3 | 1 | 101.95% |
| MMM230630C00070000 | 2023-05-18 12:28PM EDT | 2023-06-30 | 28.84 | 32.15 | 33.60 | 0.00 | - | 4 | 4 | 82.42% |
| MMM230721C00070000 | 2023-04-11 9:57AM EDT | 2023-07-21 | 34.00 | 30.45 | 31.20 | 0.00 | - | 1 | 1 | 0.00% |
| MMM230818C00070000 | 2023-04-05 9:45AM EDT | 2023-08-18 | 32.86 | 32.85 | 34.00 | 0.00 | - | - | 1 | 60.64% |
| MMM230915C00070000 | 2023-03-15 1:56PM EDT | 2023-09-15 | 33.30 | 35.40 | 36.05 | 0.00 | - | - | 2 | 76.29% |
| MMM231020C00070000 | 2023-04-14 2:23PM EDT | 2023-10-20 | 36.10 | 29.75 | 31.20 | 0.00 | - | - | 1 | 0.00% |
| MMM240119C00070000 | 2023-06-02 11:33AM EDT | 2024-01-19 | 33.90 | 33.50 | 35.00 | +7.10 | +26.49% | 5 | 47 | 46.84% |
| MMM240621C00070000 | 2023-05-31 3:51PM EDT | 2024-06-21 | 27.10 | 34.05 | 35.70 | 0.00 | - | 5 | 40 | 39.57% |
| MMM250117C00070000 | 2023-06-02 3:10PM EDT | 2025-01-17 | 35.00 | 34.15 | 36.90 | +6.50 | +22.81% | 8 | 30 | 36.02% |
| MMM250620C00070000 | 2023-05-31 11:43AM EDT | 2025-06-20 | 29.17 | 35.85 | 38.35 | 0.00 | - | 1 | 3 | 36.28% |
| MMM251219C00070000 | 2023-05-26 2:31PM EDT | 2025-12-19 | 33.20 | 36.20 | 39.45 | 0.00 | - | 1 | 20 | 35.25% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230616P00070000 | 2023-05-31 10:52AM EDT | 2023-06-16 | 0.08 | 0.00 | 0.08 | 0.00 | - | 3 | 44 | 85.16% |
| MMM230630P00070000 | 2023-05-30 3:23PM EDT | 2023-06-30 | 0.08 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 82.72% |
| MMM230721P00070000 | 2023-06-02 3:21PM EDT | 2023-07-21 | 0.06 | 0.00 | 0.20 | -0.11 | -64.71% | 12 | 76 | 50.20% |
| MMM230818P00070000 | 2023-06-01 11:43AM EDT | 2023-08-18 | 0.73 | 0.05 | 0.57 | 0.00 | - | 2 | 154 | 54.57% |
| MMM230915P00070000 | 2023-06-02 2:20PM EDT | 2023-09-15 | 0.55 | 0.40 | 0.62 | -0.71 | -56.35% | 41 | 180 | 47.53% |
| MMM231020P00070000 | 2023-06-02 2:02PM EDT | 2023-10-20 | 0.70 | 0.39 | 0.84 | -0.76 | -52.05% | 4 | 35 | 44.17% |
| MMM231117P00070000 | 2023-05-31 11:13AM EDT | 2023-11-17 | 1.90 | 0.75 | 1.05 | 0.00 | - | 10 | 159 | 42.63% |
| MMM240119P00070000 | 2023-06-02 3:16PM EDT | 2024-01-19 | 1.35 | 1.10 | 1.44 | -0.95 | -41.30% | 103 | 522 | 39.61% |
| MMM240621P00070000 | 2023-06-02 2:46PM EDT | 2024-06-21 | 2.27 | 1.88 | 2.39 | -1.28 | -36.06% | 5 | 368 | 35.87% |
| MMM250117P00070000 | 2023-06-02 3:36PM EDT | 2025-01-17 | 3.00 | 2.55 | 4.00 | -1.60 | -34.78% | 7 | 564 | 34.80% |
| MMM250620P00070000 | 2023-05-05 2:43PM EDT | 2025-06-20 | 4.50 | 2.80 | 4.55 | 0.00 | - | 3 | 2 | 32.67% |
| MMM251219P00070000 | 2023-05-31 12:16PM EDT | 2025-12-19 | 5.95 | 3.40 | 5.60 | 0.00 | - | 1 | 21 | 32.02% |
© 2023 Yahoo. All rights reserved.