3M Company (MMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230331C00094000 | 2023-03-16 10:47AM EDT | 94.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM230331C00095000 | 2023-03-28 12:03PM EDT | 95.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230331C00096000 | 2023-03-24 2:27PM EDT | 96.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230331C00097000 | 2023-03-16 10:47AM EDT | 97.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM230331C00098000 | 2023-03-30 11:56AM EDT | 98.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230331C00099000 | 2023-03-30 10:24AM EDT | 99.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MMM230331C00100000 | 2023-03-30 10:24AM EDT | 100.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MMM230331C00101000 | 2023-03-30 3:48PM EDT | 101.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MMM230331C00102000 | 2023-03-30 3:55PM EDT | 102.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MMM230331C00103000 | 2023-03-30 3:57PM EDT | 103.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 1.56% |
| MMM230331C00104000 | 2023-03-30 3:59PM EDT | 104.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 6.25% |
| MMM230331C00105000 | 2023-03-30 3:57PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 12.50% |
| MMM230331C00106000 | 2023-03-30 3:10PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MMM230331C00107000 | 2023-03-30 3:41PM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MMM230331C00108000 | 2023-03-30 3:49PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MMM230331C00109000 | 2023-03-30 2:38PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MMM230331C00110000 | 2023-03-30 3:32PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| MMM230331C00111000 | 2023-03-29 11:09AM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MMM230331C00112000 | 2023-03-28 2:04PM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230331C00113000 | 2023-03-28 2:04PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230331C00114000 | 2023-03-24 1:48PM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230331C00115000 | 2023-03-30 11:08AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MMM230331C00116000 | 2023-03-28 1:55PM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230331C00117000 | 2023-03-30 12:56PM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MMM230331C00118000 | 2023-03-30 1:42PM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230331C00119000 | 2023-03-23 10:48AM EDT | 119.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MMM230331C00120000 | 2023-03-28 10:39AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MMM230331C00121000 | 2023-03-21 3:32PM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MMM230331C00122000 | 2023-03-21 9:41AM EDT | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MMM230331C00123000 | 2023-03-30 10:59AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230331C00124000 | 2023-03-21 12:58PM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230331C00125000 | 2023-03-24 3:34PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MMM230331C00126000 | 2023-03-20 3:41PM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MMM230331C00127000 | 2023-03-21 9:57AM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230331C00128000 | 2023-03-28 10:55AM EDT | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230331C00130000 | 2023-03-16 11:36AM EDT | 130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230331C00135000 | 2023-03-16 11:07AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MMM230331C00140000 | 2023-02-24 10:39AM EDT | 140.00 | 0.21 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 254.69% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM230331P00075000 | 2023-03-28 12:23PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MMM230331P00085000 | 2023-03-24 10:52AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MMM230331P00086000 | 2023-03-23 11:23AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MMM230331P00087000 | 2023-03-20 11:03AM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MMM230331P00088000 | 2023-03-23 3:57PM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MMM230331P00089000 | 2023-03-30 11:06AM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230331P00090000 | 2023-03-30 10:52AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230331P00091000 | 2023-03-24 11:04AM EDT | 91.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MMM230331P00092000 | 2023-03-30 9:30AM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MMM230331P00093000 | 2023-03-30 2:11PM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM230331P00094000 | 2023-03-28 1:34PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MMM230331P00095000 | 2023-03-30 2:26PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MMM230331P00096000 | 2023-03-30 11:23AM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MMM230331P00097000 | 2023-03-30 3:29PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MMM230331P00098000 | 2023-03-30 11:43AM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MMM230331P00099000 | 2023-03-30 3:55PM EDT | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| MMM230331P00100000 | 2023-03-30 3:39PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| MMM230331P00101000 | 2023-03-30 2:46PM EDT | 101.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MMM230331P00102000 | 2023-03-30 3:43PM EDT | 102.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 3.13% |
| MMM230331P00103000 | 2023-03-30 3:10PM EDT | 103.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 843 | 0 | 0.00% |
| MMM230331P00104000 | 2023-03-30 1:47PM EDT | 104.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MMM230331P00105000 | 2023-03-30 3:11PM EDT | 105.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MMM230331P00106000 | 2023-03-30 3:17PM EDT | 106.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MMM230331P00107000 | 2023-03-30 3:09PM EDT | 107.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MMM230331P00108000 | 2023-03-28 12:04PM EDT | 108.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| MMM230331P00109000 | 2023-03-30 3:37PM EDT | 109.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MMM230331P00110000 | 2023-03-29 2:59PM EDT | 110.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM230331P00111000 | 2023-03-30 11:39AM EDT | 111.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230331P00112000 | 2023-03-29 2:55PM EDT | 112.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| MMM230331P00113000 | 2023-03-13 3:42PM EDT | 113.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230331P00114000 | 2023-03-24 1:36PM EDT | 114.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230331P00115000 | 2023-03-27 1:23PM EDT | 115.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230331P00116000 | 2023-03-24 11:04AM EDT | 116.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230331P00117000 | 2023-03-28 9:50AM EDT | 117.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM230331P00118000 | 2023-03-15 10:01AM EDT | 118.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MMM230331P00119000 | 2023-03-29 12:54PM EDT | 119.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230331P00120000 | 2023-03-17 3:25PM EDT | 120.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230331P00122000 | 2023-03-03 11:09AM EDT | 122.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230331P00123000 | 2023-02-16 12:01PM EDT | 123.00 | 11.10 | 19.90 | 21.95 | 0.00 | - | - | 0 | 263.87% |
| MMM230331P00125000 | 2023-03-24 1:47PM EDT | 125.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM230331P00126000 | 2023-03-09 12:16PM EDT | 126.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM230331P00127000 | 2023-02-10 11:16AM EDT | 127.00 | 14.92 | 22.55 | 24.05 | 0.00 | - | - | 0 | 0.00% |
| MMM230331P00128000 | 2023-02-15 10:54AM EDT | 128.00 | 15.88 | 24.55 | 25.90 | 0.00 | - | - | 0 | 143.75% |
| MMM230331P00129000 | 2023-02-15 11:43AM EDT | 129.00 | 16.52 | 25.05 | 26.85 | 0.00 | - | - | 0 | 303.91% |
© 2023 Yahoo. All rights reserved.
