3M Company (MMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM220520C00100000 | 2022-05-18 3:58PM EDT | 100.00 | 48.89 | 0.00 | 0.00 | 0.00 | - | 16 | 1 | 0.00% |
| MMM220520C00125000 | 2022-05-18 3:04PM EDT | 125.00 | 24.66 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MMM220520C00130000 | 2022-05-18 3:58PM EDT | 130.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 13 | 2 | 0.00% |
| MMM220520C00134000 | 2022-05-18 3:50PM EDT | 134.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MMM220520C00135000 | 2022-05-18 3:59PM EDT | 135.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 16 | 1 | 0.00% |
| MMM220520C00136000 | 2022-05-18 3:02PM EDT | 136.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MMM220520C00138000 | 2022-05-18 3:43PM EDT | 138.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MMM220520C00139000 | 2022-05-18 3:59PM EDT | 139.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MMM220520C00140000 | 2022-05-18 3:31PM EDT | 140.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 465 | 1 | 0.00% |
| MMM220520C00141000 | 2022-05-18 3:02PM EDT | 141.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| MMM220520C00142000 | 2022-05-18 3:02PM EDT | 142.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| MMM220520C00143000 | 2022-05-18 3:31PM EDT | 143.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| MMM220520C00144000 | 2022-05-18 3:31PM EDT | 144.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 0.00% |
| MMM220520C00145000 | 2022-05-18 3:31PM EDT | 145.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 0.00% |
| MMM220520C00146000 | 2022-05-18 3:22PM EDT | 146.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| MMM220520C00147000 | 2022-05-18 1:26PM EDT | 147.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 12 | 2 | 0.00% |
| MMM220520C00148000 | 2022-05-18 3:53PM EDT | 148.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 42 | 246 | 0.00% |
| MMM220520C00149000 | 2022-05-18 3:57PM EDT | 149.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 36 | 259 | 0.39% |
| MMM220520C00150000 | 2022-05-18 3:57PM EDT | 150.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 746 | 2,301 | 3.13% |
| MMM220520C00152500 | 2022-05-18 3:52PM EDT | 152.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,922 | 2,567 | 6.25% |
| MMM220520C00155000 | 2022-05-18 3:57PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 444 | 2,243 | 12.50% |
| MMM220520C00157500 | 2022-05-18 3:34PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 921 | 25.00% |
| MMM220520C00160000 | 2022-05-18 3:38PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 190 | 3,262 | 25.00% |
| MMM220520C00162500 | 2022-05-17 3:45PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 300 | 25.00% |
| MMM220520C00165000 | 2022-05-18 1:25PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MMM220520C00167500 | 2022-05-09 2:27PM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 25.00% |
| MMM220520C00170000 | 2022-05-18 12:16PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 50.00% |
| MMM220520C00172500 | 2022-05-10 1:41PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| MMM220520C00175000 | 2022-05-13 10:25AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 50.00% |
| MMM220520C00180000 | 2022-05-09 1:27PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMM220520C00185000 | 2022-05-10 3:41PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| MMM220520C00190000 | 2022-04-18 3:08PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 138.28% |
| MMM220520C00200000 | 2022-03-18 1:57PM EDT | 200.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 200 | 20 | 176.95% |
| MMM220520C00210000 | 2022-04-26 10:57AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM220520P00080000 | 2022-04-13 3:52PM EDT | 80.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 57 | 349.22% |
| MMM220520P00090000 | 2022-04-19 12:48PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
| MMM220520P00095000 | 2022-04-26 11:38AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| MMM220520P00100000 | 2022-05-06 10:13AM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| MMM220520P00105000 | 2022-04-27 11:19AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 50.00% |
| MMM220520P00110000 | 2022-05-13 2:53PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 50.00% |
| MMM220520P00115000 | 2022-05-13 2:53PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 251 | 50.00% |
| MMM220520P00120000 | 2022-05-17 12:59PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| MMM220520P00125000 | 2022-05-18 10:49AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 244 | 50.00% |
| MMM220520P00129000 | 2022-05-16 9:32AM EDT | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| MMM220520P00130000 | 2022-05-18 3:56PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 408 | 50.00% |
| MMM220520P00131000 | 2022-05-16 2:19PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 50.00% |
| MMM220520P00132000 | 2022-05-17 11:01AM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| MMM220520P00133000 | 2022-05-18 3:09PM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 25.00% |
| MMM220520P00134000 | 2022-05-18 10:31AM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
| MMM220520P00135000 | 2022-05-18 12:14PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 876 | 25.00% |
| MMM220520P00136000 | 2022-05-18 12:01PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| MMM220520P00137000 | 2022-05-18 12:01PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 25.00% |
| MMM220520P00138000 | 2022-05-18 12:55PM EDT | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 154 | 25.00% |
| MMM220520P00139000 | 2022-05-18 3:42PM EDT | 139.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 313 | 25.00% |
| MMM220520P00140000 | 2022-05-18 3:34PM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 158 | 2,341 | 25.00% |
| MMM220520P00141000 | 2022-05-18 2:18PM EDT | 141.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 141 | 12.50% |
| MMM220520P00142000 | 2022-05-17 2:48PM EDT | 142.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 80 | 358 | 12.50% |
| MMM220520P00143000 | 2022-05-18 3:24PM EDT | 143.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 24 | 783 | 12.50% |
| MMM220520P00144000 | 2022-05-18 3:24PM EDT | 144.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MMM220520P00145000 | 2022-05-18 3:59PM EDT | 145.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 206 | 997 | 12.50% |
| MMM220520P00146000 | 2022-05-18 3:18PM EDT | 146.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 227 | 482 | 6.25% |
| MMM220520P00147000 | 2022-05-18 3:51PM EDT | 147.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 82 | 254 | 6.25% |
| MMM220520P00148000 | 2022-05-18 3:57PM EDT | 148.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 47 | 203 | 3.13% |
| MMM220520P00149000 | 2022-05-18 3:35PM EDT | 149.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 66 | 187 | 0.00% |
| MMM220520P00150000 | 2022-05-18 3:39PM EDT | 150.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 605 | 1,258 | 0.00% |
| MMM220520P00152500 | 2022-05-18 3:04PM EDT | 152.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 27 | 824 | 0.00% |
| MMM220520P00155000 | 2022-05-18 2:18PM EDT | 155.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 26 | 197 | 0.00% |
| MMM220520P00157500 | 2022-05-13 11:27AM EDT | 157.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MMM220520P00160000 | 2022-05-18 1:35PM EDT | 160.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 7 | 289 | 0.00% |
| MMM220520P00162500 | 2022-05-18 1:25PM EDT | 162.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| MMM220520P00165000 | 2022-05-18 9:59AM EDT | 165.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MMM220520P00170000 | 2022-05-18 10:46AM EDT | 170.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| MMM220520P00175000 | 2022-04-25 3:45PM EDT | 175.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| MMM220520P00180000 | 2022-05-18 1:24PM EDT | 180.00 | 31.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM220520P00185000 | 2022-05-17 1:50PM EDT | 185.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MMM220520P00190000 | 2022-04-07 9:58AM EDT | 190.00 | 42.58 | 39.60 | 43.55 | 0.00 | - | 1 | 4 | 198.83% |
| MMM220520P00210000 | 2022-05-18 3:04PM EDT | 210.00 | 61.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
