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 | 56.35 | 59.75 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 51.35 | 55.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 80.00 | 46.40 | 50.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 85.00 | 41.40 | 45.35 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 90.00 | 36.45 | 40.35 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 31.55 | 35.40 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 26.55 | 30.45 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 105.00 | 21.75 | 25.55 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 17.25 | 20.35 | % | 0 | 0 | 0.34 | 0.95 | 0.01 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 115.00 | 13.70 | 14.75 | % | 0 | 0 | 0.27 | 0.90 | 0.01 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 119.00 | 10.05 | 11.35 | % | 0 | 0 | 0.26 | 0.83 | 0.02 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 8.40 | 9.75 | 9.03 | % | 1 | 0 | 0.18 | 0.81 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 121.00 | 7.55 | 10.25 | % | 0 | 0 | 0.24 | 0.79 | 0.03 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 122.00 | 7.80 | 10.10 | % | 0 | 0 | 0.30 | 0.76 | 0.03 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 123.00 | 6.65 | 8.30 | % | 0 | 0 | 0.24 | 0.74 | 0.03 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 124.00 | 6.35 | 7.50 | % | 0 | 0 | 0.26 | 0.70 | 0.03 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 5.25 | 6.00 | 7.25 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.67 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 126.00 | 5.05 | 6.20 | 5.18 | -0.87 | -14.38% | 1 | 22 | 0.22 | 0.63 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 127.00 | 4.50 | 4.95 | 4.50 | -1.05 | -18.92% | 1 | 1 | 0.22 | 0.59 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 128.00 | 3.95 | 4.15 | 4.00 | -2.00 | -33.34% | 1 | 1 | 0.22 | 0.55 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 129.00 | 3.40 | 4.60 | 3.40 | -0.60 | -15.00% | 1 | 5 | 0.25 | 0.51 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 2.94 | 4.15 | 2.77 | -1.38 | -33.26% | 2 | 31 | 0.22 | 0.46 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 131.00 | 0.94 | 2.75 | % | 0 | 0 | 0.17 | 0.42 | 0.04 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 132.00 | 2.13 | 2.38 | 2.20 | -0.50 | -18.52% | 5 | 3 | 0.22 | 0.38 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 133.00 | 1.80 | 2.00 | 2.06 | 0.00 | 0.00% | 0 | 9 | 0.22 | 0.33 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 134.00 | 1.43 | 1.88 | 1.80 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.30 | 0.04 | -0.05 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 135.00 | 1.27 | 1.64 | 1.35 | -0.67 | -33.17% | 3 | 9 | 0.22 | 0.26 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 136.00 | 1.03 | 1.80 | 1.11 | -0.23 | -17.17% | 2 | 1 | 0.24 | 0.23 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 137.00 | 0.60 | 1.13 | 0.93 | -0.32 | -25.60% | 3 | 6 | 0.21 | 0.20 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 138.00 | 0.64 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.17 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 139.00 | 0.51 | 1.24 | 1.15 | 0.00 | 0.00% | 0 | 12 | 0.24 | 0.15 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 140.00 | 0.13 | 1.06 | 0.82 | 0.00 | 0.00% | 0 | 25 | 0.31 | 0.12 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 141.00 | 0.35 | 0.70 | 0.53 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.10 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 142.00 | 0.30 | 0.88 | 0.61 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.09 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 143.00 | 0.16 | 1.06 | % | 0 | 0 | 0.32 | 0.07 | 0.02 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 144.00 | 0.00 | 2.06 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.06 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 145.00 | 0.08 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.05 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 146.00 | 0.04 | 1.00 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.04 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.20 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 0.70 | 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 | 1.00 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.20 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 105.00 | 0.01 | 1.00 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.32 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.05 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 0.48 | 0.99 | 0.47 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.10 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 119.00 | 0.92 | 2.33 | 0.83 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.17 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 1.08 | 2.00 | 1.01 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.19 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 121.00 | 1.27 | 1.49 | 1.28 | +0.20 | +18.52% | 1 | 12 | 0.26 | -0.21 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 122.00 | 1.30 | 1.65 | 1.57 | % | 1 | 0 | 0.25 | -0.24 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 123.00 | 1.60 | 1.92 | 1.50 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.26 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 124.00 | 2.01 | 2.31 | 2.16 | +0.24 | +12.50% | 6 | 7 | 0.26 | -0.30 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 125.00 | 2.33 | 2.53 | 1.67 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.33 | 0.04 | -0.06 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 126.00 | 2.50 | 2.95 | 2.54 | 0.00 | 0.00% | 0 | 41 | 0.25 | -0.37 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 127.00 | 2.66 | 3.55 | 3.15 | +0.43 | +15.81% | 1 | 12 | 0.26 | -0.41 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 128.00 | 3.35 | 3.75 | 3.90 | +1.52 | +63.87% | 3 | 16 | 0.25 | -0.45 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 129.00 | 3.75 | 4.60 | 3.76 | +0.19 | +5.33% | 1 | 1 | 0.25 | -0.49 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 4.55 | 4.85 | 3.65 | 0.00 | 0.00% | 0 | 17 | 0.24 | -0.54 | 0.04 | -0.06 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 131.00 | 5.10 | 6.10 | 4.54 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.58 | 0.04 | -0.06 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 132.00 | 5.40 | 6.25 | % | 0 | 0 | 0.25 | -0.62 | 0.04 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 133.00 | 4.85 | 6.70 | 5.33 | 0.00 | 0.00% | 0 | 18 | 0.19 | -0.67 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 134.00 | 6.15 | 8.90 | % | 0 | 0 | 0.25 | -0.70 | 0.04 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 135.00 | 7.90 | 8.60 | % | 0 | 0 | 0.24 | -0.74 | 0.04 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 136.00 | 7.65 | 9.80 | % | 0 | 0 | 0.26 | -0.77 | 0.03 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 137.00 | 8.60 | 10.75 | % | 0 | 0 | 0.34 | -0.80 | 0.03 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 138.00 | 9.55 | 10.85 | % | 0 | 0 | 0.25 | -0.83 | 0.03 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 139.00 | 10.80 | 11.55 | % | 0 | 0 | 0.26 | -0.85 | 0.03 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 140.00 | 11.80 | 13.45 | % | 0 | 0 | 0.29 | -0.88 | 0.02 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 141.00 | 11.90 | 13.55 | % | 0 | 0 | 0.31 | -0.90 | 0.02 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 142.00 | 13.00 | 15.25 | % | 0 | 0 | 0.30 | -0.91 | 0.02 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 143.00 | 14.45 | 15.80 | % | 0 | 0 | 0.32 | -0.93 | 0.02 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 144.00 | 14.30 | 16.80 | % | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 145.00 | 16.65 | 17.70 | % | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 146.00 | 17.65 | 18.75 | % | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 150.00 | 20.65 | 22.80 | 20.15 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 155.00 | 25.35 | 29.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 160.00 | 30.60 | 34.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 165.00 | 35.15 | 39.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 170.00 | 40.25 | 44.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 175.00 | 45.30 | 49.05 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |