Options Chain for 3M CO COM (MMM) - $134.84 as of 10/22/2024 2:29:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 61.65 | 65.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
| 75.00 | 56.95 | 60.65 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
| 80.00 | 51.65 | 55.65 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
| 85.00 | 46.65 | 50.65 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
| 90.00 | 41.70 | 45.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
| 95.00 | 36.80 | 40.75 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
| 100.00 | 31.90 | 35.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
| 105.00 | 26.90 | 30.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
| 110.00 | 22.00 | 25.75 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.01 | 10/22/2024 1:58:53 PM EST | |||
| 115.00 | 17.65 | 20.15 | % | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.01 | 10/22/2024 1:58:53 PM EST | |||
| 120.00 | 13.90 | 15.35 | % | 0 | 0 | 0.29 | 0.89 | 0.02 | -0.03 | 10/22/2024 1:58:53 PM EST | |||
| 123.00 | 11.55 | 12.00 | % | 0 | 0 | 0.34 | 0.84 | 0.02 | -0.04 | 10/22/2024 1:58:53 PM EST | |||
| 124.00 | 9.50 | 11.40 | % | 0 | 0 | 0.28 | 0.82 | 0.02 | -0.04 | 10/22/2024 1:58:53 PM EST | |||
| 125.00 | 9.90 | 10.55 | % | 0 | 0 | 0.22 | 0.79 | 0.03 | -0.04 | 10/22/2024 1:58:53 PM EST | |||
| 126.00 | 8.30 | 9.70 | % | 0 | 0 | 0.28 | 0.76 | 0.03 | -0.05 | 10/22/2024 1:58:53 PM EST | |||
| 127.00 | 8.30 | 10.15 | 7.53 | % | 1 | 0 | 0.25 | 0.74 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:53 PM EST | |
| 128.00 | 7.55 | 7.90 | 11.28 | % | 1 | 0 | 0.26 | 0.71 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:53 PM EST | |
| 129.00 | 6.85 | 7.10 | 7.27 | % | 3 | 0 | 0.23 | 0.67 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:53 PM EST | |
| 130.00 | 6.15 | 6.45 | 7.20 | % | 42 | 0 | 0.25 | 0.64 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:53 PM EST | |
| 131.00 | 5.50 | 5.75 | 5.28 | % | 8 | 0 | 0.25 | 0.61 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:53 PM EST | |
| 132.00 | 4.90 | 5.20 | % | 0 | 0 | 0.24 | 0.57 | 0.04 | -0.05 | 10/22/2024 1:58:53 PM EST | |||
| 133.00 | 4.30 | 4.70 | 4.20 | -3.90 | -48.15% | 13 | 2 | 0.24 | 0.53 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 134.00 | 2.46 | 4.05 | 3.58 | -3.23 | -47.43% | 17 | 3 | 0.24 | 0.49 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 135.00 | 3.25 | 3.50 | 3.40 | -3.20 | -48.49% | 46 | 10 | 0.24 | 0.45 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 136.00 | 2.77 | 3.05 | 3.40 | -2.45 | -41.88% | 4 | 8 | 0.24 | 0.41 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 137.00 | 2.42 | 2.65 | 2.80 | -2.87 | -50.62% | 3 | 5 | 0.26 | 0.38 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 138.00 | 2.06 | 2.39 | % | 0 | 0 | 0.24 | 0.34 | 0.04 | -0.05 | 10/22/2024 1:58:53 PM EST | |||
| 139.00 | 1.76 | 1.95 | 1.80 | -2.80 | -60.87% | 1 | 4 | 0.23 | 0.31 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 140.00 | 1.48 | 1.65 | 1.90 | -2.35 | -55.30% | 71 | 2 | 0.23 | 0.27 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 141.00 | 1.23 | 1.39 | 1.51 | -2.32 | -60.58% | 5 | 12 | 0.22 | 0.24 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 142.00 | 1.00 | 1.31 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.22 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 1:58:53 PM EST |
| 143.00 | 0.46 | 1.01 | 3.25 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.19 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 1:58:53 PM EST |
| 144.00 | 0.65 | 0.90 | 2.99 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.17 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 1:58:53 PM EST |
| 145.00 | 0.55 | 0.68 | 0.56 | -2.08 | -78.79% | 13 | 92 | 0.22 | 0.15 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 146.00 | 0.44 | 0.56 | 0.34 | -2.21 | -86.67% | 3 | 3 | 0.23 | 0.13 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 147.00 | 0.36 | 0.46 | 0.45 | -1.62 | -78.27% | 3 | 3 | 0.21 | 0.11 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 148.00 | 0.00 | 0.39 | % | 0 | 0 | 0.29 | 0.09 | 0.02 | -0.02 | 10/22/2024 1:58:53 PM EST | |||
| 149.00 | 0.00 | 0.31 | 0.40 | -1.31 | -76.61% | 1 | 5 | 0.26 | 0.08 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 150.00 | 0.19 | 0.43 | 0.29 | -1.24 | -81.05% | 2 | 16 | 0.24 | 0.07 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 152.50 | 0.00 | 0.26 | 0.42 | -0.65 | -60.75% | 1 | 6 | 0.26 | 0.05 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 155.00 | 0.00 | 0.40 | 0.16 | -0.71 | -81.61% | 4 | 21 | 0.31 | 0.03 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 160.00 | 0.00 | 0.84 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.01 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:58:53 PM EST |
| 165.00 | 0.00 | 0.48 | 0.23 | -0.15 | -39.48% | 1 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 170.00 | 0.00 | 2.13 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
| 175.00 | 0.00 | 2.13 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.14 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
| 80.00 | 0.00 | 2.16 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
| 85.00 | 0.00 | 2.18 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
| 90.00 | 0.00 | 2.19 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
| 95.00 | 0.00 | 2.21 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:58:53 PM EST |
| 100.00 | 0.00 | 0.21 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:58:53 PM EST |
| 105.00 | 0.00 | 2.28 | 0.23 | -0.15 | -39.48% | 1 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 110.00 | 0.01 | 0.37 | 0.25 | -0.28 | -52.83% | 7 | 7 | 0.30 | -0.02 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 115.00 | 0.26 | 0.52 | 0.57 | -0.36 | -38.71% | 3 | 11 | 0.31 | -0.05 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 120.00 | 0.59 | 1.27 | 0.61 | -1.12 | -64.74% | 15 | 70 | 0.29 | -0.11 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 123.00 | 0.82 | 1.09 | 0.94 | -1.39 | -59.66% | 5 | 36 | 0.36 | -0.16 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 124.00 | 1.10 | 1.22 | 1.70 | -0.71 | -29.47% | 4 | 9 | 0.29 | -0.18 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 125.00 | 1.27 | 1.60 | 1.50 | -1.02 | -40.48% | 15 | 22 | 0.26 | -0.21 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 126.00 | 1.45 | 1.59 | 1.33 | % | 1 | 0 | 0.26 | -0.24 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:53 PM EST | |
| 127.00 | 1.67 | 2.27 | 1.52 | -1.81 | -54.36% | 8 | 6 | 0.27 | -0.26 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 128.00 | 1.69 | 2.08 | 3.69 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.29 | 0.03 | -0.05 | 10/15/2024 | 10/22/2024 1:58:53 PM EST |
| 129.00 | 2.13 | 2.37 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.33 | 0.03 | -0.05 | 10/16/2024 | 10/22/2024 1:58:53 PM EST |
| 130.00 | 2.42 | 2.71 | 2.87 | -1.88 | -39.58% | 2 | 1 | 0.24 | -0.36 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 131.00 | 2.89 | 3.10 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.39 | 0.04 | -0.05 | 10/16/2024 | 10/22/2024 1:58:53 PM EST |
| 132.00 | 3.30 | 3.50 | 5.20 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.43 | 0.04 | -0.05 | 10/11/2024 | 10/22/2024 1:58:53 PM EST |
| 133.00 | 3.75 | 4.15 | 4.28 | -1.32 | -23.58% | 5 | 5 | 0.24 | -0.47 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 134.00 | 4.10 | 4.45 | 4.83 | -1.36 | -21.98% | 8 | 5 | 0.23 | -0.51 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 135.00 | 4.70 | 5.70 | 4.25 | -2.50 | -37.04% | 6 | 7 | 0.23 | -0.55 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:53 PM EST |
| 136.00 | 5.30 | 5.55 | 5.83 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.59 | 0.04 | -0.05 | 10/16/2024 | 10/22/2024 1:58:53 PM EST |
| 137.00 | 5.90 | 6.75 | % | 0 | 0 | 0.23 | -0.62 | 0.04 | -0.05 | 10/22/2024 1:58:53 PM EST | |||
| 138.00 | 6.55 | 6.80 | % | 0 | 0 | 0.24 | -0.66 | 0.04 | -0.05 | 10/22/2024 1:58:53 PM EST | |||
| 139.00 | 7.15 | 7.45 | % | 0 | 0 | 0.23 | -0.69 | 0.03 | -0.05 | 10/22/2024 1:58:53 PM EST | |||
| 140.00 | 6.75 | 9.50 | 8.13 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.73 | 0.03 | -0.04 | 10/16/2024 | 10/22/2024 1:58:53 PM EST |
| 141.00 | 7.35 | 9.15 | % | 0 | 0 | 0.23 | -0.76 | 0.03 | -0.04 | 10/22/2024 1:58:53 PM EST | |||
| 142.00 | 9.35 | 9.80 | % | 0 | 0 | 0.18 | -0.78 | 0.03 | -0.04 | 10/22/2024 1:58:53 PM EST | |||
| 143.00 | 9.90 | 11.60 | % | 0 | 0 | 0.25 | -0.81 | 0.03 | -0.04 | 10/22/2024 1:58:53 PM EST | |||
| 144.00 | 11.00 | 12.30 | % | 0 | 0 | 0.25 | -0.83 | 0.02 | -0.03 | 10/22/2024 1:58:53 PM EST | |||
| 145.00 | 11.80 | 12.30 | % | 0 | 0 | 0.25 | -0.85 | 0.02 | -0.03 | 10/22/2024 1:58:53 PM EST | |||
| 146.00 | 12.70 | 13.20 | % | 0 | 0 | 0.22 | -0.87 | 0.02 | -0.03 | 10/22/2024 1:58:53 PM EST | |||
| 147.00 | 12.75 | 15.65 | % | 0 | 0 | 0.40 | -0.89 | 0.02 | -0.03 | 10/22/2024 1:58:53 PM EST | |||
| 148.00 | 13.95 | 16.75 | % | 0 | 0 | 0.42 | -0.91 | 0.02 | -0.02 | 10/22/2024 1:58:53 PM EST | |||
| 149.00 | 14.80 | 17.05 | % | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.02 | 10/22/2024 1:58:53 PM EST | |||
| 150.00 | 15.10 | 18.40 | % | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.02 | 10/22/2024 1:58:53 PM EST | |||
| 152.50 | 17.20 | 21.20 | % | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.01 | 10/22/2024 1:58:53 PM EST | |||
| 155.00 | 19.60 | 23.65 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 10/22/2024 1:58:53 PM EST | |||
| 160.00 | 24.60 | 28.55 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
| 165.00 | 29.60 | 33.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
| 170.00 | 34.60 | 38.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST | |||
| 175.00 | 39.60 | 43.55 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:53 PM EST |