Options Chain for 3M CO COM (MMM) - $127.84 as of 11/20/2024 8:26:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 56.10 | 60.05 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 51.15 | 55.05 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 80.00 | 46.90 | 50.05 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 85.00 | 41.95 | 45.05 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 90.00 | 36.20 | 40.05 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 32.00 | 35.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 27.00 | 29.95 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 105.00 | 22.65 | 23.45 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 17.75 | 18.70 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 114.00 | 13.85 | 14.70 | 12.95 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.99 | 0.00 | -0.03 | 10/25/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 12.85 | 13.75 | % | 0 | 0 | 0.36 | 0.98 | 0.01 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 116.00 | 11.90 | 12.70 | 16.61 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.96 | 0.01 | -0.04 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 117.00 | 10.95 | 11.65 | 15.15 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.95 | 0.01 | -0.04 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 118.00 | 10.00 | 10.65 | % | 0 | 0 | 0.39 | 0.94 | 0.02 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 119.00 | 8.90 | 9.70 | % | 0 | 0 | 0.32 | 0.92 | 0.02 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 7.75 | 9.35 | 14.83 | 0.00 | 0.00% | 0 | 0 | 0.24 | 0.89 | 0.03 | -0.06 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 121.00 | 6.90 | 8.55 | % | 0 | 0 | 0.16 | 0.87 | 0.03 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 122.00 | 5.80 | 6.90 | % | 0 | 0 | 0.17 | 0.83 | 0.04 | -0.07 | 11/20/2024 3:59:53 PM EST | |||
| 123.00 | 5.50 | 6.75 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.80 | 0.04 | -0.07 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 124.00 | 4.60 | 5.40 | 8.87 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.75 | 0.05 | -0.08 | 11/6/2024 | 11/20/2024 3:59:53 PM EST |
| 125.00 | 4.25 | 4.55 | 5.15 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.70 | 0.05 | -0.08 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 126.00 | 3.60 | 3.90 | 3.42 | -0.53 | -13.42% | 1 | 5 | 0.23 | 0.65 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 127.00 | 2.98 | 3.25 | 3.60 | 0.00 | 0.00% | 0 | 19 | 0.23 | 0.59 | 0.06 | -0.09 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 128.00 | 2.41 | 2.85 | 2.65 | -0.45 | -14.52% | 3 | 102 | 0.23 | 0.52 | 0.07 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 129.00 | 1.92 | 2.16 | 1.92 | -0.62 | -24.41% | 100 | 18 | 0.22 | 0.46 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 1.49 | 1.71 | 1.62 | -0.32 | -16.50% | 60 | 275 | 0.22 | 0.39 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 131.00 | 1.16 | 1.51 | 1.21 | -0.20 | -14.19% | 3 | 26 | 0.22 | 0.33 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 132.00 | 0.88 | 1.01 | 0.91 | -0.14 | -13.34% | 2 | 32 | 0.22 | 0.27 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 133.00 | 0.64 | 0.94 | 0.67 | -0.25 | -27.18% | 71 | 93 | 0.22 | 0.22 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 134.00 | 0.48 | 0.70 | 0.51 | -0.11 | -17.75% | 7 | 60 | 0.23 | 0.17 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 135.00 | 0.34 | 1.19 | 0.34 | -0.20 | -37.04% | 2 | 80 | 0.28 | 0.13 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 136.00 | 0.25 | 0.31 | 0.28 | -0.32 | -53.34% | 1 | 66 | 0.22 | 0.10 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 137.00 | 0.00 | 0.87 | 0.28 | 0.00 | 0.00% | 0 | 64 | 0.26 | 0.08 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 138.00 | 0.12 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 59 | 0.22 | 0.06 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 139.00 | 0.06 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 14 | 0.28 | 0.04 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 140.00 | 0.03 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 105 | 0.38 | 0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 141.00 | 0.02 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 142.00 | 0.01 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 143.00 | 0.01 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 144.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 145.00 | 0.01 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 30 | 0.29 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 146.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.50 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 150.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 152.50 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 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 | 0.13 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 0.02 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 53 | 0.59 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 114.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 31 | 0.49 | -0.01 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 45 | 0.39 | -0.02 | 0.01 | -0.03 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 116.00 | 0.06 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.04 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 117.00 | 0.16 | 0.28 | 0.19 | +0.02 | +11.77% | 1 | 14 | 0.30 | -0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 118.00 | 0.13 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 93 | 0.30 | -0.06 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 119.00 | 0.27 | 0.40 | 0.35 | +0.10 | +40.00% | 1 | 41 | 0.28 | -0.08 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 0.18 | 0.42 | 0.28 | 0.00 | 0.00% | 0 | 23 | 0.24 | -0.11 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 121.00 | 0.39 | 0.52 | 0.43 | 0.00 | 0.00% | 0 | 27 | 0.25 | -0.13 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 122.00 | 0.54 | 0.66 | 0.62 | +0.05 | +8.78% | 1 | 65 | 0.24 | -0.17 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 123.00 | 0.69 | 0.84 | 0.82 | +0.12 | +17.15% | 2 | 8 | 0.24 | -0.20 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 124.00 | 0.85 | 1.06 | 1.04 | +0.16 | +18.19% | 33 | 54 | 0.24 | -0.25 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 125.00 | 1.17 | 1.31 | 1.25 | +0.04 | +3.31% | 16 | 63 | 0.24 | -0.30 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 126.00 | 1.43 | 1.67 | 1.78 | +0.36 | +25.36% | 3 | 13 | 0.24 | -0.35 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 127.00 | 1.87 | 2.04 | 2.07 | +0.82 | +65.60% | 1 | 21 | 0.23 | -0.41 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 128.00 | 2.35 | 2.56 | 2.60 | +0.58 | +28.72% | 3 | 15 | 0.24 | -0.48 | 0.07 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 129.00 | 2.81 | 3.00 | 2.50 | 0.00 | 0.00% | 0 | 35 | 0.23 | -0.54 | 0.07 | -0.08 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 2.98 | 3.60 | 3.62 | +0.42 | +13.13% | 4 | 86 | 0.23 | -0.61 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 131.00 | 3.35 | 4.30 | 2.82 | 0.00 | 0.00% | 0 | 19 | 0.19 | -0.67 | 0.06 | -0.07 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 132.00 | 4.00 | 6.30 | 4.80 | +1.35 | +39.13% | 1 | 49 | 0.26 | -0.73 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 133.00 | 5.50 | 5.80 | 3.70 | 0.00 | 0.00% | 0 | 28 | 0.23 | -0.78 | 0.05 | -0.06 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 134.00 | 5.90 | 6.65 | 4.92 | 0.00 | 0.00% | 0 | 10 | 0.17 | -0.83 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 135.00 | 7.25 | 7.55 | 5.61 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.87 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 136.00 | 7.95 | 8.65 | 6.18 | 0.00 | 0.00% | 0 | 11 | 0.25 | -0.90 | 0.03 | -0.04 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 137.00 | 8.90 | 9.55 | % | 0 | 0 | 0.30 | -0.92 | 0.03 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 138.00 | 9.85 | 10.80 | 6.20 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.94 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 139.00 | 10.85 | 12.25 | % | 0 | 0 | 0.33 | -0.96 | 0.02 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 140.00 | 11.95 | 12.40 | % | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 141.00 | 12.85 | 13.55 | % | 0 | 0 | 0.37 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 142.00 | 13.85 | 14.55 | % | 0 | 0 | 0.40 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 143.00 | 14.65 | 15.55 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 144.00 | 15.85 | 16.55 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 145.00 | 16.05 | 17.60 | 11.53 | 0.00 | 0.00% | 0 | 1 | 0.46 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:53 PM EST |
| 146.00 | 17.75 | 18.55 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 150.00 | 21.80 | 22.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 152.50 | 24.40 | 25.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 155.00 | 25.25 | 29.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 160.00 | 30.35 | 34.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 165.00 | 35.20 | 39.05 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 170.00 | 40.20 | 44.05 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 175.00 | 45.40 | 49.05 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |