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 | 56.00 | 59.90 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 50.95 | 54.90 | 55.50 | 0.00 | 0.00% | 0 | 3 | 5.28 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 45.95 | 49.90 | 50.42 | 0.00 | 0.00% | 0 | 3 | 4.79 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 40.95 | 44.85 | 44.54 | 0.00 | 0.00% | 0 | 3 | 4.29 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 35.95 | 39.85 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 31.00 | 34.85 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 26.00 | 29.85 | 29.96 | 0.00 | 0.00% | 0 | 6 | 2.91 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 21.25 | 24.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 16.70 | 18.90 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 111.00 | 16.50 | 17.25 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 112.00 | 15.25 | 16.25 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 113.00 | 13.55 | 16.75 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 114.00 | 13.20 | 14.85 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 115.00 | 12.15 | 13.45 | 20.69 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:53 PM EST |
| 116.00 | 11.25 | 12.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 117.00 | 9.90 | 11.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 118.00 | 9.10 | 10.65 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 119.00 | 7.85 | 10.05 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 7.50 | 8.50 | 8.25 | -2.06 | -19.99% | 10 | 14 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 121.00 | 6.00 | 7.85 | 7.85 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.99 | 0.01 | 0.00 | 10/31/2024 | 11/20/2024 3:59:53 PM EST |
| 122.00 | 5.55 | 6.45 | 6.84 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.97 | 0.02 | -0.03 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 123.00 | 4.60 | 5.30 | % | 0 | 0 | 0.46 | 0.94 | 0.04 | -0.09 | 11/20/2024 3:59:53 PM EST | |||
| 124.00 | 3.50 | 4.45 | % | 0 | 0 | 0.37 | 0.90 | 0.05 | -0.15 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 2.81 | 3.30 | 3.30 | -0.65 | -16.46% | 19 | 19 | 0.24 | 0.84 | 0.08 | -0.22 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 126.00 | 2.07 | 2.39 | 2.96 | 0.00 | 0.00% | 0 | 17 | 0.24 | 0.77 | 0.11 | -0.24 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 127.00 | 1.41 | 1.66 | 1.50 | -0.98 | -39.52% | 6 | 20 | 0.25 | 0.66 | 0.14 | -0.26 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 128.00 | 0.85 | 1.12 | 1.03 | -0.21 | -16.94% | 63 | 50 | 0.26 | 0.50 | 0.17 | -0.26 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 129.00 | 0.47 | 0.73 | 0.43 | -0.41 | -48.81% | 14 | 71 | 0.24 | 0.33 | 0.16 | -0.24 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 0.22 | 0.28 | 0.34 | -0.13 | -27.66% | 147 | 619 | 0.24 | 0.20 | 0.12 | -0.19 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 131.00 | 0.10 | 0.19 | 0.12 | -0.15 | -55.56% | 18 | 275 | 0.27 | 0.11 | 0.08 | -0.13 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 132.00 | 0.05 | 0.07 | 0.06 | -0.08 | -57.15% | 42 | 233 | 0.26 | 0.06 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 133.00 | 0.00 | 0.06 | 0.03 | -0.05 | -62.50% | 13 | 401 | 0.31 | 0.03 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 134.00 | 0.00 | 0.15 | 0.03 | -0.02 | -40.00% | 1 | 183 | 0.34 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 42 | 2,220 | 0.36 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 136.00 | 0.00 | 0.03 | 0.02 | -0.05 | -71.43% | 6 | 202 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 137.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 25 | 631 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 138.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 72 | 0.63 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 139.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 94 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 140.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 6 | 39 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 141.00 | 0.00 | 0.04 | 0.12 | 0.00 | 0.00% | 0 | 75 | 0.62 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 142.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 58 | 1.21 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 143.00 | 0.00 | 0.74 | 0.01 | -0.01 | -50.00% | 22 | 87 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 144.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.32 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 145.00 | 0.00 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 122 | 1.12 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 146.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.43 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 147.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:53 PM EST |
| 148.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:53 PM EST |
| 149.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:53 PM EST |
| 150.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.54 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:53 PM EST |
| 152.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.75 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:53 PM EST |
| 155.00 | 0.00 | 0.05 | 0.59 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:53 PM EST |
| 160.00 | 0.00 | 0.01 | 0.41 | 0.00 | 0.00% | 0 | 29 | 1.09 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:53 PM EST |
| 165.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:53 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 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 | 0.01 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.01 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.04 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.04 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.04 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.04 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.04 | 0.22 | 0.00 | 0.00% | 0 | 200 | 2.40 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 46 | 1.22 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 30 | 1.66 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 111.00 | 0.00 | 1.27 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 112.00 | 0.00 | 2.13 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 113.00 | 0.00 | 1.27 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 114.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 30 | 1.36 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.09 | 0.09 | +0.08 | +800.00% | 3 | 67 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 116.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 117.00 | 0.00 | 0.33 | 0.03 | -0.47 | -94.00% | 132 | 139 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 118.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 119.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 0.01 | 0.31 | 0.10 | +0.05 | +100.00% | 3 | 63 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 121.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 29 | 0.84 | -0.01 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 122.00 | 0.01 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 29 | 0.44 | -0.03 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 123.00 | 0.03 | 0.24 | 0.09 | +0.04 | +80.00% | 322 | 369 | 0.39 | -0.06 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 124.00 | 0.09 | 0.13 | 0.12 | -0.03 | -20.00% | 100 | 119 | 0.31 | -0.10 | 0.05 | -0.15 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 125.00 | 0.03 | 0.22 | 0.19 | -0.06 | -24.00% | 44 | 187 | 0.30 | -0.16 | 0.08 | -0.22 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 126.00 | 0.18 | 0.42 | 0.31 | -0.09 | -22.50% | 34 | 364 | 0.29 | -0.23 | 0.11 | -0.24 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 127.00 | 0.47 | 0.70 | 0.58 | -0.09 | -13.44% | 74 | 150 | 0.29 | -0.34 | 0.14 | -0.26 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 128.00 | 0.97 | 1.14 | 1.17 | +0.09 | +8.34% | 66 | 687 | 0.28 | -0.50 | 0.17 | -0.26 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 129.00 | 0.79 | 1.78 | 1.58 | -0.02 | -1.25% | 69 | 93 | 0.17 | -0.67 | 0.16 | -0.24 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 2.14 | 2.69 | 2.69 | +0.47 | +21.18% | 6 | 175 | 0.30 | -0.80 | 0.12 | -0.19 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 131.00 | 2.84 | 4.40 | 2.87 | -0.11 | -3.70% | 2 | 126 | 0.32 | -0.89 | 0.08 | -0.13 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 132.00 | 3.25 | 4.80 | 4.05 | +0.45 | +12.50% | 10 | 71 | 0.36 | -0.94 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 133.00 | 4.85 | 5.65 | 4.71 | +0.56 | +13.50% | 18 | 55 | 0.58 | -0.97 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 134.00 | 5.65 | 6.60 | 6.87 | +2.57 | +59.77% | 6 | 29 | 0.60 | -0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 135.00 | 6.65 | 7.95 | 6.00 | 0.00 | 0.00% | 0 | 23 | 0.71 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 136.00 | 7.40 | 9.00 | 7.05 | 0.00 | 0.00% | 0 | 4 | 0.82 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 137.00 | 8.10 | 10.40 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 138.00 | 9.20 | 11.15 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 139.00 | 10.10 | 12.25 | 13.35 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:53 PM EST |
| 140.00 | 10.90 | 13.30 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 141.00 | 12.15 | 13.90 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:53 PM EST |
| 142.00 | 13.30 | 14.85 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 143.00 | 13.90 | 16.00 | 15.70 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 144.00 | 15.20 | 17.25 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 145.00 | 15.60 | 18.75 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 146.00 | 16.50 | 19.55 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 147.00 | 17.80 | 20.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 148.00 | 18.55 | 21.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 149.00 | 19.90 | 22.65 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 150.00 | 20.90 | 23.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 152.50 | 23.00 | 26.25 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 155.00 | 25.35 | 29.05 | 20.65 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:53 PM EST |
| 160.00 | 30.20 | 34.05 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 165.00 | 35.25 | 39.05 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 170.00 | 40.25 | 44.05 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 175.00 | 45.20 | 49.05 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |