Options Chain for 3M CO COM (MMM) - $131.40 as of 9/6/2024 3:59:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 77.05 | 81.00 | 78.05 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 93.50 | 97.95 | % | 0 | 0 | EST | |||||||
| 55.00 | 72.05 | 76.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 55.00 | 88.50 | 92.95 | % | 0 | 0 | EST | |||||||
| 60.00 | 67.05 | 71.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 60.00 | 83.70 | 87.95 | % | 0 | 0 | EST | |||||||
| 65.00 | 62.45 | 66.10 | 37.60 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 7/8/2024 | 9/6/2024 4:00:02 PM EST |
| 65.00 | 78.70 | 83.00 | % | 0 | 0 | EST | |||||||
| 70.00 | 57.20 | 61.15 | 54.00 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 8/9/2024 | 9/6/2024 4:00:02 PM EST |
| 70.00 | 73.75 | 78.00 | % | 0 | 0 | EST | |||||||
| 75.00 | 68.50 | 73.00 | 68.45 | 0.00 | 0.00% | 0 | 0 | 8/21/2024 | EST | ||||
| 75.00 | 52.25 | 56.15 | 56.60 | 0.00 | 0.00% | 0 | 12 | 1.24 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 47.25 | 51.20 | 52.85 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 64.00 | 67.95 | % | 0 | 0 | EST | |||||||
| 85.00 | 58.95 | 63.00 | 54.00 | 0.00 | 0.00% | 0 | 0 | 7/26/2024 | EST | ||||
| 85.00 | 42.30 | 46.25 | 42.05 | 0.00 | 0.00% | 0 | 6 | 1.01 | 1.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 90.00 | 38.40 | 40.10 | 41.75 | 0.00 | 0.00% | 0 | 247 | 0.73 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 90.00 | 54.00 | 58.00 | 22.88 | 0.00 | 0.00% | 0 | 106 | 4/2/2024 | EST | ||||
| 95.00 | 49.00 | 53.00 | 39.00 | 0.00 | 0.00% | 0 | 261 | 7/26/2024 | EST | ||||
| 95.00 | 33.25 | 34.75 | 34.54 | -3.16 | -8.39% | 4 | 3,331 | 0.76 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 100.00 | 28.40 | 30.80 | 29.10 | -0.87 | -2.91% | 5 | 661 | 0.66 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 100.00 | 44.00 | 48.00 | 46.90 | 0.00 | 0.00% | 0 | 187 | 8/26/2024 | EST | ||||
| 105.00 | 23.35 | 25.65 | 28.75 | 0.00 | 0.00% | 0 | 306 | 0.55 | 0.99 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 105.00 | 39.05 | 43.00 | 43.00 | 0.00 | 0.00% | 0 | 754 | 8/27/2024 | EST | ||||
| 110.00 | 19.30 | 20.80 | 19.90 | -2.66 | -11.80% | 20 | 834 | 0.34 | 0.96 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 110.00 | 34.15 | 38.00 | 37.72 | 0.00 | 0.00% | 0 | 109 | 8/27/2024 | EST | ||||
| 115.00 | 29.05 | 33.50 | 31.15 | -2.95 | -8.66% | 1 | 124 | 9/6/2024 | EST | ||||
| 115.00 | 14.70 | 15.10 | 15.05 | -2.38 | -13.66% | 19 | 558 | 0.30 | 0.90 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 10.55 | 11.55 | 10.82 | -2.16 | -16.65% | 5 | 727 | 0.31 | 0.81 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 24.00 | 28.50 | 27.90 | 0.00 | 0.00% | 0 | 242 | 9/3/2024 | EST | ||||
| 125.00 | 19.10 | 23.00 | 19.40 | 0.00 | 0.00% | 0 | 105 | 7/26/2024 | EST | ||||
| 125.00 | 6.80 | 6.95 | 6.90 | -1.90 | -21.60% | 32 | 1,445 | 0.26 | 0.67 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 130.00 | 14.95 | 18.50 | 19.27 | 0.00 | 0.00% | 0 | 33 | 8/27/2024 | EST | ||||
| 130.00 | 3.80 | 4.00 | 4.00 | -1.31 | -24.67% | 513 | 3,535 | 0.24 | 0.49 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 135.00 | 1.86 | 1.94 | 2.00 | -0.83 | -29.33% | 596 | 9,967 | 0.23 | 0.30 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 135.00 | 10.05 | 14.00 | 7.83 | 0.00 | 0.00% | 0 | 33 | 8/5/2024 | EST | ||||
| 140.00 | 6.25 | 10.50 | 9.96 | 0.00 | 0.00% | 0 | 27 | 9/5/2024 | EST | ||||
| 140.00 | 0.80 | 0.89 | 0.87 | -0.38 | -30.40% | 202 | 1,057 | 0.23 | 0.16 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 145.00 | 4.25 | 7.00 | 4.63 | 0.00 | 0.00% | 0 | 25 | 8/21/2024 | EST | ||||
| 145.00 | 0.27 | 0.35 | 0.29 | -0.22 | -43.14% | 28 | 483 | 0.23 | 0.07 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 150.00 | 1.95 | 5.00 | 1.50 | 0.00 | 0.00% | 0 | 16 | 8/22/2024 | EST | ||||
| 150.00 | 0.05 | 0.49 | 0.19 | 0.00 | 0.00% | 0 | 747 | 0.25 | 0.03 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 155.00 | 0.00 | 2.99 | 1.75 | 0.00 | 0.00% | 0 | 12 | 8/27/2024 | EST | ||||
| 155.00 | 0.01 | 0.18 | 0.04 | -0.08 | -66.67% | 2 | 25 | 0.24 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 160.00 | 0.00 | 1.69 | 0.25 | 0.00 | 0.00% | 0 | 2 | 4/9/2024 | EST | ||||
| 160.00 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:02 PM EST |
| 165.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 170.00 | 0.00 | 0.24 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.23 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.23 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 67 | 1.01 | 0.00 | 0.00 | -0.01 | 7/9/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 1.15 | % | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 0.22 | 0.29 | 0.00 | 0.00% | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 2/29/2024 | 9/6/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.59 | % | 0 | 4 | EST | |||||||
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 9 | 6/3/2024 | EST | ||||
| 65.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 116 | 0.95 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 75 | 0.90 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 9/6/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 433 | 5/8/2024 | EST | ||||
| 75.00 | 0.00 | 0.59 | 0.20 | 0.00 | 0.00% | 0 | 10 | 8/5/2024 | EST | ||||
| 75.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 131 | 0.81 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.95 | 0.88 | 0.00 | 0.00% | 0 | 183 | 4/10/2024 | EST | ||||
| 80.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 252 | 0.72 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 85.00 | 0.01 | 0.18 | 0.09 | +0.04 | +80.00% | 3 | 604 | 0.53 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 82 | 7/12/2024 | EST | ||||
| 90.00 | 0.00 | 0.96 | 0.27 | 0.00 | 0.00% | 0 | 99 | 7/25/2024 | EST | ||||
| 90.00 | 0.01 | 0.26 | 0.13 | +0.01 | +8.34% | 3 | 2,073 | 0.48 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 95.00 | 0.02 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 2,640 | 0.45 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 1.17 | 0.12 | 0.00 | 0.00% | 0 | 58 | 9/5/2024 | EST | ||||
| 100.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1,348 | 0.40 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 1.19 | 0.00 | 0.00% | 0 | 259 | 7/24/2024 | EST | ||||
| 105.00 | 0.20 | 0.29 | 0.25 | +0.08 | +47.06% | 27 | 769 | 0.36 | -0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 1.16 | 1.93 | 0.00 | 0.00% | 0 | 75 | 6/7/2024 | EST | ||||
| 110.00 | 0.00 | 0.69 | 4.30 | 0.00 | 0.00% | 0 | 19 | 6/4/2024 | EST | ||||
| 110.00 | 0.34 | 0.40 | 0.36 | +0.11 | +44.00% | 7 | 1,372 | 0.32 | -0.04 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 0.75 | 3.75 | 0.00 | 0.00% | 0 | 16 | 7/12/2024 | EST | ||||
| 115.00 | 0.65 | 0.76 | 0.65 | +0.13 | +25.00% | 56 | 1,317 | 0.29 | -0.10 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 0.92 | 6.15 | 0.00 | 0.00% | 0 | 2 | 7/12/2024 | EST | ||||
| 120.00 | 1.27 | 1.48 | 1.28 | +0.33 | +34.74% | 35 | 1,171 | 0.27 | -0.19 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 0.95 | 10.40 | 0.00 | 0.00% | 0 | 0 | 6/27/2024 | EST | ||||
| 125.00 | 2.49 | 2.56 | 2.34 | +0.54 | +30.00% | 41 | 2,677 | 0.25 | -0.33 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 1.48 | 0.95 | 0.00 | 0.00% | 0 | 100 | 9/4/2024 | EST | ||||
| 130.00 | 4.50 | 4.65 | 4.40 | +1.00 | +29.42% | 110 | 1,411 | 0.24 | -0.51 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 2.17 | 2.80 | 0.00 | 0.00% | 0 | 6 | 7/31/2024 | EST | ||||
| 135.00 | 7.55 | 7.75 | 7.50 | +1.90 | +33.93% | 103 | 747 | 0.23 | -0.70 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 140.00 | 0.65 | 3.45 | 4.95 | 0.00 | 0.00% | 0 | 31 | 7/31/2024 | EST | ||||
| 140.00 | 11.60 | 11.80 | 11.60 | +2.20 | +23.41% | 326 | 318 | 0.22 | -0.84 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 145.00 | 14.90 | 18.25 | 13.90 | -0.30 | -2.12% | 1 | 9 | 0.32 | -0.93 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 145.00 | 2.00 | 5.60 | 10.40 | 0.00 | 0.00% | 0 | 22 | 8/7/2024 | EST | ||||
| 150.00 | 4.50 | 8.20 | 4.95 | 0.00 | 0.00% | 0 | 1 | 8/29/2024 | EST | ||||
| 150.00 | 20.75 | 22.35 | 30.00 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.97 | 0.01 | -0.01 | 7/26/2024 | 9/6/2024 4:00:02 PM EST |
| 155.00 | 8.50 | 11.90 | % | 0 | 0 | EST | |||||||
| 155.00 | 24.35 | 28.25 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 160.00 | 13.00 | 17.00 | % | 0 | 0 | EST | |||||||
| 160.00 | 29.40 | 33.05 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 165.00 | 34.40 | 38.25 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 170.00 | 39.40 | 43.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 175.00 | 44.55 | 48.05 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 180.00 | 49.35 | 53.25 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 185.00 | 54.35 | 58.25 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |