MMM - 3M Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:95.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230609C00095000 | 2023-06-05 1:35PM EDT | 2023-06-09 | 4.50 | 4.10 | 4.45 | -3.30 | -42.31% | 54 | 215 | 48.83% |
| MMM230616C00095000 | 2023-06-05 1:55PM EDT | 2023-06-16 | 5.13 | 4.80 | 5.10 | -2.77 | -35.06% | 1 | 406 | 42.38% |
| MMM230623C00095000 | 2023-06-02 1:02PM EDT | 2023-06-23 | 7.80 | 5.15 | 5.45 | 0.00 | - | 4 | 9 | 38.09% |
| MMM230630C00095000 | 2023-06-02 1:56PM EDT | 2023-06-30 | 8.36 | 5.70 | 5.90 | 0.00 | - | 14 | 26 | 37.28% |
| MMM230707C00095000 | 2023-06-02 2:11PM EDT | 2023-07-07 | 8.30 | 5.75 | 6.15 | 0.00 | - | 3 | 27 | 35.40% |
| MMM230714C00095000 | 2023-06-02 9:33AM EDT | 2023-07-14 | 4.88 | 6.10 | 6.55 | 0.00 | - | 2 | 2 | 35.46% |
| MMM230721C00095000 | 2023-06-05 9:52AM EDT | 2023-07-21 | 9.30 | 6.55 | 6.85 | -0.33 | -3.43% | 1 | 408 | 34.99% |
| MMM230818C00095000 | 2023-06-05 2:04PM EDT | 2023-08-18 | 8.60 | 8.50 | 8.65 | -2.40 | -21.82% | 18 | 2,739 | 38.34% |
| MMM230915C00095000 | 2023-06-05 1:27PM EDT | 2023-09-15 | 9.40 | 9.10 | 9.20 | -2.49 | -20.94% | 44 | 368 | 35.46% |
| MMM231020C00095000 | 2023-06-05 11:29AM EDT | 2023-10-20 | 10.10 | 9.60 | 9.75 | +2.69 | +36.30% | 7 | 43 | 33.01% |
| MMM231117C00095000 | 2023-06-05 12:30PM EDT | 2023-11-17 | 11.30 | 10.20 | 10.90 | -1.60 | -12.40% | 3 | 30 | 34.60% |
| MMM240119C00095000 | 2023-06-05 10:13AM EDT | 2024-01-19 | 13.05 | 11.10 | 12.00 | -0.75 | -5.43% | 14 | 54 | 33.12% |
| MMM240621C00095000 | 2023-06-02 2:41PM EDT | 2024-06-21 | 16.00 | 13.05 | 14.60 | 0.00 | - | 17 | 88 | 32.31% |
| MMM250117C00095000 | 2023-05-31 3:25PM EDT | 2025-01-17 | 13.90 | 15.35 | 16.15 | 0.00 | - | 1 | 199 | 29.18% |
| MMM250620C00095000 | 2023-06-02 1:01PM EDT | 2025-06-20 | 18.00 | 16.55 | 17.80 | 0.00 | - | 2 | 3 | 29.05% |
| MMM251219C00095000 | 2023-06-01 3:59PM EDT | 2025-12-19 | 16.50 | 18.15 | 20.85 | 0.00 | - | 16 | 45 | 31.15% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230609P00095000 | 2023-06-05 1:36PM EDT | 2023-06-09 | 0.17 | 0.15 | 0.21 | +0.05 | +41.67% | 215 | 298 | 28.22% |
| MMM230616P00095000 | 2023-06-05 2:07PM EDT | 2023-06-16 | 0.65 | 0.59 | 0.71 | +0.32 | +96.97% | 697 | 2,976 | 28.81% |
| MMM230623P00095000 | 2023-06-05 2:11PM EDT | 2023-06-23 | 1.01 | 0.87 | 1.01 | +0.37 | +57.81% | 31 | 57 | 27.10% |
| MMM230630P00095000 | 2023-06-05 1:32PM EDT | 2023-06-30 | 1.26 | 1.21 | 1.39 | +0.33 | +35.48% | 134 | 87 | 27.47% |
| MMM230707P00095000 | 2023-06-05 1:45PM EDT | 2023-07-07 | 1.50 | 1.32 | 1.59 | +0.60 | +66.67% | 16 | 34 | 26.32% |
| MMM230714P00095000 | 2023-06-05 12:34PM EDT | 2023-07-14 | 1.68 | 1.61 | 1.79 | +0.68 | +68.00% | 4 | 7 | 25.65% |
| MMM230721P00095000 | 2023-06-05 2:09PM EDT | 2023-07-21 | 2.01 | 1.97 | 2.05 | +0.55 | +37.67% | 160 | 2,069 | 25.71% |
| MMM230818P00095000 | 2023-06-05 2:06PM EDT | 2023-08-18 | 4.00 | 4.00 | 4.05 | +0.85 | +26.98% | 112 | 1,287 | 32.40% |
| MMM230915P00095000 | 2023-06-05 1:14PM EDT | 2023-09-15 | 4.65 | 4.70 | 4.85 | +1.00 | +27.40% | 96 | 1,420 | 31.68% |
| MMM231020P00095000 | 2023-06-05 12:39PM EDT | 2023-10-20 | 4.91 | 4.95 | 5.25 | +0.71 | +16.90% | 15 | 1,336 | 29.10% |
| MMM231117P00095000 | 2023-06-05 10:57AM EDT | 2023-11-17 | 6.35 | 5.90 | 6.30 | +1.25 | +24.51% | 7 | 1,084 | 30.66% |
| MMM240119P00095000 | 2023-06-05 10:14AM EDT | 2024-01-19 | 6.20 | 6.70 | 7.15 | +0.25 | +4.20% | 20 | 936 | 28.94% |
| MMM240621P00095000 | 2023-06-02 2:52PM EDT | 2024-06-21 | 8.00 | 8.10 | 9.20 | 0.00 | - | 19 | 265 | 27.67% |
| MMM250117P00095000 | 2023-06-02 11:02AM EDT | 2025-01-17 | 12.12 | 9.30 | 10.55 | 0.00 | - | 1 | 529 | 25.04% |
| MMM250620P00095000 | 2023-06-02 3:12PM EDT | 2025-06-20 | 10.60 | 10.15 | 11.50 | 0.00 | - | 4 | 103 | 24.07% |
| MMM251219P00095000 | 2023-06-02 1:51PM EDT | 2025-12-19 | 12.45 | 11.30 | 12.60 | +0.45 | +3.75% | 7 | 43 | 23.41% |
© 2023 Yahoo. All rights reserved.