MMM - 3M Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:80.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230616C00080000 | 2023-05-17 2:57PM EDT | 2023-06-16 | 19.90 | 22.10 | 23.30 | 0.00 | - | 42 | 0 | 75.39% |
| MMM230630C00080000 | 2023-05-25 12:20PM EDT | 2023-06-30 | 16.90 | 22.25 | 23.65 | 0.00 | - | - | 1 | 61.38% |
| MMM230721C00080000 | 2023-05-31 12:22PM EDT | 2023-07-21 | 14.88 | 22.65 | 23.90 | 0.00 | - | 4 | 27 | 52.44% |
| MMM230818C00080000 | 2023-05-24 2:55PM EDT | 2023-08-18 | 19.67 | 22.10 | 25.50 | 0.00 | - | - | 1 | 65.10% |
| MMM230915C00080000 | 2023-06-01 12:25PM EDT | 2023-09-15 | 17.10 | 22.80 | 25.65 | 0.00 | - | 2 | 44 | 56.67% |
| MMM231020C00080000 | 2023-06-02 9:41AM EDT | 2023-10-20 | 19.90 | 23.95 | 25.20 | +2.20 | +12.43% | 3 | 4 | 46.02% |
| MMM231117C00080000 | 2023-05-31 3:54PM EDT | 2023-11-17 | 17.40 | 24.40 | 25.20 | 0.00 | - | 6 | 99 | 41.96% |
| MMM240119C00080000 | 2023-06-02 12:51PM EDT | 2024-01-19 | 25.20 | 24.75 | 26.10 | +7.07 | +39.00% | 2 | 64 | 40.19% |
| MMM240621C00080000 | 2023-06-01 1:49PM EDT | 2024-06-21 | 20.55 | 26.15 | 27.55 | 0.00 | - | 2 | 30 | 36.23% |
| MMM250117C00080000 | 2023-06-02 2:49PM EDT | 2025-01-17 | 28.60 | 26.45 | 29.25 | +6.90 | +31.80% | 11 | 50 | 33.68% |
| MMM250620C00080000 | 2023-05-24 12:26PM EDT | 2025-06-20 | 25.81 | 28.70 | 31.50 | 0.00 | - | 1 | 8 | 35.16% |
| MMM251219C00080000 | 2023-05-18 10:10AM EDT | 2025-12-19 | 26.40 | 29.50 | 32.50 | 0.00 | - | 2 | 26 | 33.54% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230609P00080000 | 2023-05-31 3:12PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 88.28% |
| MMM230616P00080000 | 2023-06-02 3:26PM EDT | 2023-06-16 | 0.04 | 0.02 | 0.04 | -0.10 | -71.43% | 80 | 274 | 58.20% |
| MMM230623P00080000 | 2023-06-02 10:38AM EDT | 2023-06-23 | 0.10 | 0.02 | 0.25 | -0.06 | -37.50% | 2 | 21 | 57.62% |
| MMM230630P00080000 | 2023-06-02 2:00PM EDT | 2023-06-30 | 0.07 | 0.00 | 0.11 | -0.19 | -73.08% | 28 | 36 | 47.56% |
| MMM230707P00080000 | 2023-06-02 10:34AM EDT | 2023-07-07 | 0.23 | 0.00 | 2.19 | +0.23 | - | 2 | 19 | 69.68% |
| MMM230721P00080000 | 2023-06-02 3:21PM EDT | 2023-07-21 | 0.22 | 0.20 | 0.25 | -0.37 | -62.71% | 44 | 516 | 40.97% |
| MMM230818P00080000 | 2023-06-02 3:51PM EDT | 2023-08-18 | 0.90 | 0.80 | 0.90 | -0.85 | -48.57% | 26 | 10,788 | 43.70% |
| MMM230915P00080000 | 2023-06-02 3:21PM EDT | 2023-09-15 | 1.19 | 1.01 | 1.19 | -1.06 | -47.11% | 187 | 544 | 40.43% |
| MMM231020P00080000 | 2023-06-02 2:15PM EDT | 2023-10-20 | 1.37 | 1.17 | 1.53 | -1.28 | -48.30% | 1 | 51 | 37.78% |
| MMM231117P00080000 | 2023-06-02 3:37PM EDT | 2023-11-17 | 1.82 | 1.37 | 2.00 | -1.68 | -48.00% | 1 | 554 | 37.72% |
| MMM240119P00080000 | 2023-06-02 3:46PM EDT | 2024-01-19 | 2.45 | 2.15 | 2.65 | -1.76 | -41.81% | 25 | 3,379 | 35.63% |
| MMM240621P00080000 | 2023-06-02 3:39PM EDT | 2024-06-21 | 3.80 | 3.35 | 4.05 | -1.90 | -33.33% | 3 | 692 | 32.85% |
| MMM250117P00080000 | 2023-06-02 12:00PM EDT | 2025-01-17 | 5.33 | 4.25 | 5.70 | -2.02 | -27.48% | 1 | 368 | 31.00% |
| MMM250620P00080000 | 2023-05-16 2:43PM EDT | 2025-06-20 | 8.10 | 5.05 | 6.25 | 0.00 | - | 1 | 5 | 28.93% |
| MMM251219P00080000 | 2023-06-02 2:06PM EDT | 2025-12-19 | 6.85 | 5.75 | 7.80 | -2.90 | -29.74% | 2 | 62 | 29.18% |
© 2023 Yahoo. All rights reserved.