3M Company (MMM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM221209C00110000 | 2022-11-25 9:30AM EST | 110.00 | 18.63 | 16.85 | 17.45 | 0.00 | - | 1 | 1 | 59.47% |
| MMM221209C00112000 | 2022-11-15 10:04AM EST | 112.00 | 20.65 | 14.80 | 15.35 | 0.00 | - | - | 1 | 63.48% |
| MMM221209C00115000 | 2022-11-17 9:42AM EST | 115.00 | 11.18 | 11.90 | 12.40 | 0.00 | - | - | 1 | 54.74% |
| MMM221209C00116000 | 2022-11-30 12:42PM EST | 116.00 | 6.65 | 10.85 | 11.40 | 0.00 | - | 3 | 4 | 51.17% |
| MMM221209C00117000 | 2022-11-30 11:22AM EST | 117.00 | 6.60 | 9.95 | 10.50 | 0.00 | - | 3 | 3 | 50.59% |
| MMM221209C00119000 | 2022-11-03 10:05AM EST | 119.00 | 6.25 | 8.00 | 8.50 | 0.00 | - | - | 0 | 42.97% |
| MMM221209C00120000 | 2022-12-01 9:30AM EST | 120.00 | 7.50 | 7.00 | 7.45 | 0.00 | - | 2 | 2 | 37.79% |
| MMM221209C00121000 | 2022-12-02 1:05PM EST | 121.00 | 5.66 | 6.05 | 6.50 | +1.06 | +23.04% | 2 | 47 | 35.16% |
| MMM221209C00122000 | 2022-12-02 10:15AM EST | 122.00 | 3.70 | 5.25 | 5.55 | -0.80 | -17.78% | 20 | 122 | 32.23% |
| MMM221209C00123000 | 2022-12-02 1:32PM EST | 123.00 | 3.86 | 4.35 | 4.70 | -1.73 | -30.95% | 2 | 134 | 30.96% |
| MMM221209C00124000 | 2022-12-02 12:29PM EST | 124.00 | 3.43 | 3.50 | 3.70 | +0.81 | +30.92% | 14 | 124 | 26.37% |
| MMM221209C00125000 | 2022-12-02 2:26PM EST | 125.00 | 2.49 | 2.77 | 2.91 | 0.00 | - | 9 | 88 | 24.95% |
| MMM221209C00126000 | 2022-12-02 3:46PM EST | 126.00 | 2.03 | 2.08 | 2.20 | +0.48 | +30.97% | 40 | 100 | 23.73% |
| MMM221209C00127000 | 2022-12-02 3:57PM EST | 127.00 | 1.60 | 1.48 | 1.60 | +0.20 | +14.29% | 117 | 174 | 22.88% |
| MMM221209C00128000 | 2022-12-02 3:52PM EST | 128.00 | 0.96 | 1.01 | 1.12 | -0.04 | -4.00% | 89 | 148 | 22.34% |
| MMM221209C00129000 | 2022-12-02 3:33PM EST | 129.00 | 0.65 | 0.64 | 0.78 | +0.02 | +3.17% | 57 | 140 | 22.44% |
| MMM221209C00130000 | 2022-12-02 3:56PM EST | 130.00 | 0.41 | 0.40 | 0.48 | -0.03 | -6.82% | 504 | 323 | 21.68% |
| MMM221209C00131000 | 2022-12-02 3:56PM EST | 131.00 | 0.25 | 0.24 | 0.30 | -0.02 | -7.41% | 989 | 164 | 21.63% |
| MMM221209C00132000 | 2022-12-02 3:12PM EST | 132.00 | 0.17 | 0.13 | 0.18 | -0.02 | -10.53% | 20 | 191 | 21.63% |
| MMM221209C00133000 | 2022-12-02 3:17PM EST | 133.00 | 0.10 | 0.08 | 0.12 | -0.03 | -23.08% | 135 | 66 | 22.36% |
| MMM221209C00134000 | 2022-12-02 10:48AM EST | 134.00 | 0.04 | 0.02 | 0.11 | -0.07 | -63.64% | 11 | 47 | 24.61% |
| MMM221209C00135000 | 2022-12-02 3:49PM EST | 135.00 | 0.04 | 0.03 | 0.08 | -0.09 | -69.23% | 4 | 63 | 25.59% |
| MMM221209C00136000 | 2022-12-01 9:53AM EST | 136.00 | 0.12 | 0.02 | 0.09 | 0.00 | - | 4 | 14 | 28.71% |
| MMM221209C00137000 | 2022-12-02 12:49PM EST | 137.00 | 0.03 | 0.01 | 0.08 | -0.04 | -57.14% | 1 | 15 | 30.47% |
| MMM221209C00138000 | 2022-12-02 3:06PM EST | 138.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 20 | 20 | 32.03% |
| MMM221209C00139000 | 2022-11-28 9:45AM EST | 139.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 11 | 34.38% |
| MMM221209C00140000 | 2022-12-02 12:58PM EST | 140.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 13 | 34.77% |
| MMM221209C00143000 | 2022-11-21 11:59AM EST | 143.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 30 | 38.09% |
| MMM221209C00145000 | 2022-11-30 9:36AM EST | 145.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 9 | 45 | 49.22% |
| MMM221209C00150000 | 2022-11-28 10:50AM EST | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 48.44% |
| MMM221209C00155000 | 2022-11-17 9:58AM EST | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 50.00% |
| MMM221209C00160000 | 2022-11-14 12:46PM EST | 160.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 100 | 20 | 89.94% |
| MMM221209C00170000 | 2022-11-21 10:09AM EST | 170.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 911 | 81.25% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM221209P00075000 | 2022-11-07 11:34AM EST | 75.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 80 | 146.88% |
| MMM221209P00095000 | 2022-11-08 1:08PM EST | 95.00 | 0.17 | 0.00 | 1.07 | 0.00 | - | - | 1 | 135.16% |
| MMM221209P00100000 | 2022-11-16 3:26PM EST | 100.00 | 0.13 | 0.00 | 1.07 | 0.00 | - | 2 | 2 | 115.53% |
| MMM221209P00105000 | 2022-11-30 12:00PM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 57.03% |
| MMM221209P00110000 | 2022-12-02 3:10PM EST | 110.00 | 0.01 | 0.01 | 0.06 | -0.05 | -83.33% | 2 | 48 | 50.39% |
| MMM221209P00111000 | 2022-11-16 3:24PM EST | 111.00 | 0.24 | 0.00 | 0.09 | 0.00 | - | 2 | 6 | 50.78% |
| MMM221209P00112000 | 2022-11-30 11:55AM EST | 112.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 1 | 18 | 48.05% |
| MMM221209P00113000 | 2022-11-30 12:16PM EST | 113.00 | 0.19 | 0.01 | 0.09 | 0.00 | - | 3 | 4 | 45.12% |
| MMM221209P00114000 | 2022-12-02 9:47AM EST | 114.00 | 0.04 | 0.01 | 0.10 | -0.04 | -50.00% | 35 | 47 | 43.07% |
| MMM221209P00115000 | 2022-12-02 12:15PM EST | 115.00 | 0.02 | 0.02 | 0.10 | -0.06 | -75.00% | 1 | 24 | 40.14% |
| MMM221209P00116000 | 2022-12-02 11:50AM EST | 116.00 | 0.08 | 0.02 | 0.13 | -0.03 | -27.27% | 2 | 20 | 39.16% |
| MMM221209P00117000 | 2022-12-02 9:45AM EST | 117.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 55 | 37.21% |
| MMM221209P00118000 | 2022-12-02 2:38PM EST | 118.00 | 0.10 | 0.07 | 0.15 | -0.06 | -37.50% | 6 | 336 | 34.18% |
| MMM221209P00119000 | 2022-12-02 11:19AM EST | 119.00 | 0.17 | 0.09 | 0.15 | -0.04 | -19.05% | 7 | 231 | 31.01% |
| MMM221209P00120000 | 2022-12-02 1:45PM EST | 120.00 | 0.18 | 0.13 | 0.18 | -0.17 | -48.57% | 18 | 78 | 29.10% |
| MMM221209P00121000 | 2022-12-02 10:19AM EST | 121.00 | 0.54 | 0.18 | 0.23 | +0.16 | +42.11% | 1 | 85 | 27.54% |
| MMM221209P00122000 | 2022-12-02 3:49PM EST | 122.00 | 0.31 | 0.25 | 0.32 | -0.23 | -42.59% | 42 | 145 | 26.56% |
| MMM221209P00123000 | 2022-12-02 3:56PM EST | 123.00 | 0.43 | 0.36 | 0.43 | -0.32 | -42.67% | 12 | 224 | 25.29% |
| MMM221209P00124000 | 2022-12-02 3:51PM EST | 124.00 | 0.62 | 0.51 | 0.61 | -0.34 | -35.42% | 57 | 174 | 24.56% |
| MMM221209P00125000 | 2022-12-02 3:37PM EST | 125.00 | 0.80 | 0.72 | 0.82 | -0.49 | -37.98% | 93 | 231 | 23.34% |
| MMM221209P00126000 | 2022-12-02 3:30PM EST | 126.00 | 1.10 | 1.02 | 1.14 | -0.70 | -38.89% | 17 | 120 | 22.71% |
| MMM221209P00127000 | 2022-12-02 2:59PM EST | 127.00 | 1.52 | 1.43 | 1.54 | -0.67 | -30.59% | 55 | 79 | 21.88% |
| MMM221209P00128000 | 2022-12-02 3:31PM EST | 128.00 | 2.01 | 1.91 | 2.07 | -0.88 | -30.45% | 11 | 89 | 21.46% |
| MMM221209P00129000 | 2022-12-02 3:52PM EST | 129.00 | 2.80 | 2.47 | 2.80 | +0.80 | +40.00% | 16 | 75 | 22.61% |
| MMM221209P00130000 | 2022-12-02 2:51PM EST | 130.00 | 3.73 | 3.15 | 3.50 | -0.80 | -17.66% | 11 | 75 | 21.88% |
| MMM221209P00131000 | 2022-12-02 2:51PM EST | 131.00 | 4.58 | 4.05 | 4.35 | +1.13 | +32.75% | 10 | 13 | 22.61% |
| MMM221209P00140000 | 2022-10-28 12:37PM EST | 140.00 | 15.60 | 10.75 | 11.40 | 0.00 | - | 1 | 0 | 0.00% |
| MMM221209P00145000 | 2022-10-31 9:46AM EST | 145.00 | 20.10 | 18.00 | 20.30 | 0.00 | - | - | 0 | 87.50% |
| MMM221209P00150000 | 2022-11-09 3:54PM EST | 150.00 | 27.51 | 22.75 | 23.45 | 0.00 | - | 6 | 0 | 59.38% |
© 2022 Yahoo. All rights reserved.
