Options Chain for 3M CO COM (MMM) - $91.83 as of 4/29/2024 1:41:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 30.35 | 34.35 | 30.46 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 11:58:48 AM EST |
| 65.00 | 25.45 | 29.35 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 70.00 | 20.70 | 24.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 75.00 | 15.50 | 19.30 | % | 0 | 0 | 0.96 | 0.99 | 0.01 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 79.00 | 11.90 | 15.45 | % | 0 | 0 | 0.82 | 0.93 | 0.02 | -0.02 | 4/29/2024 11:58:48 AM EST | |||
| 80.00 | 12.00 | 14.55 | % | 0 | 0 | 0.80 | 0.91 | 0.02 | -0.03 | 4/29/2024 11:58:48 AM EST | |||
| 81.00 | 10.40 | 13.35 | % | 0 | 0 | 0.72 | 0.89 | 0.02 | -0.03 | 4/29/2024 11:58:48 AM EST | |||
| 82.00 | 10.30 | 12.70 | % | 0 | 0 | 0.73 | 0.88 | 0.02 | -0.03 | 4/29/2024 11:58:48 AM EST | |||
| 83.00 | 9.45 | 11.85 | % | 0 | 0 | 0.48 | 0.84 | 0.02 | -0.04 | 4/29/2024 11:58:48 AM EST | |||
| 84.00 | 8.55 | 10.90 | % | 0 | 0 | 0.49 | 0.82 | 0.03 | -0.04 | 4/29/2024 11:58:48 AM EST | |||
| 85.00 | 7.65 | 8.45 | 8.32 | 0.00 | 0.00% | 0 | 24 | 0.37 | 0.79 | 0.03 | -0.05 | 4/19/2024 | 4/29/2024 11:58:48 AM EST |
| 86.00 | 6.55 | 8.90 | % | 0 | 0 | 0.44 | 0.77 | 0.03 | -0.05 | 4/29/2024 11:58:48 AM EST | |||
| 87.00 | 6.25 | 6.75 | % | 0 | 0 | 0.46 | 0.73 | 0.04 | -0.05 | 4/29/2024 11:58:48 AM EST | |||
| 88.00 | 5.45 | 5.90 | 6.00 | 0.00 | 0.00% | 0 | 29 | 0.43 | 0.70 | 0.04 | -0.06 | 4/18/2024 | 4/29/2024 11:58:48 AM EST |
| 89.00 | 4.75 | 5.20 | 4.45 | 0.00 | 0.00% | 0 | 62 | 0.35 | 0.66 | 0.04 | -0.06 | 4/25/2024 | 4/29/2024 11:58:48 AM EST |
| 90.00 | 4.10 | 4.55 | 4.10 | 0.00 | 0.00% | 0 | 37 | 0.34 | 0.61 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 91.00 | 3.55 | 3.95 | 3.75 | 0.00 | 0.00% | 0 | 46 | 0.32 | 0.57 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 92.00 | 3.00 | 3.25 | 3.09 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.52 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 93.00 | 2.48 | 2.90 | 2.74 | +0.26 | +10.49% | 4 | 36 | 0.34 | 0.47 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 94.00 | 2.06 | 2.33 | 2.23 | +0.03 | +1.37% | 1 | 144 | 0.31 | 0.42 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 95.00 | 1.68 | 2.12 | 1.80 | 0.00 | 0.00% | 0 | 50 | 0.31 | 0.37 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 96.00 | 1.33 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 17 | 0.31 | 0.32 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 97.00 | 1.08 | 1.29 | 1.35 | +0.20 | +17.40% | 2 | 65 | 0.40 | 0.27 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 98.00 | 0.88 | 1.03 | 1.00 | -0.15 | -13.05% | 1 | 9 | 0.30 | 0.23 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 99.00 | 0.65 | 0.85 | 1.03 | 0.00 | 0.00% | 0 | 20 | 0.30 | 0.20 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 100.00 | 0.54 | 0.76 | 0.60 | 0.00 | 0.00% | 0 | 413 | 0.31 | 0.16 | 0.03 | -0.04 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 101.00 | 0.40 | 0.59 | 0.39 | -0.24 | -38.10% | 3 | 10 | 0.31 | 0.14 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 102.00 | 0.29 | 0.49 | 0.26 | 0.00 | 0.00% | 0 | 45 | 0.31 | 0.11 | 0.02 | -0.03 | 4/24/2024 | 4/29/2024 11:58:48 AM EST |
| 103.00 | 0.21 | 0.39 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.09 | 0.02 | -0.02 | 4/23/2024 | 4/29/2024 11:58:48 AM EST |
| 104.00 | 0.17 | 0.32 | % | 0 | 0 | 0.31 | 0.07 | 0.02 | -0.02 | 4/29/2024 11:58:48 AM EST | |||
| 105.00 | 0.13 | 0.30 | 0.19 | -0.02 | -9.53% | 1 | 14 | 0.31 | 0.06 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 110.00 | 0.00 | 2.16 | 0.17 | 0.00 | 0.00% | 0 | 82 | 0.78 | 0.02 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 11:58:48 AM EST |
| 115.00 | 0.00 | 2.13 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 11:58:48 AM EST |
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.21 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 65.00 | 0.00 | 2.22 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 70.00 | 0.10 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 130 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 75.00 | 0.00 | 2.28 | 0.29 | 0.00 | 0.00% | 0 | 19 | 0.94 | -0.01 | 0.01 | 0.00 | 4/15/2024 | 4/29/2024 11:58:48 AM EST |
| 79.00 | 0.13 | 0.67 | % | 0 | 0 | 0.42 | -0.07 | 0.02 | -0.02 | 4/29/2024 11:58:48 AM EST | |||
| 80.00 | 0.19 | 0.39 | 0.34 | 0.00 | 0.00% | 0 | 27 | 0.37 | -0.09 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 81.00 | 0.26 | 0.42 | 0.67 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.11 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 82.00 | 0.31 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.12 | 0.02 | -0.03 | 4/24/2024 | 4/29/2024 11:58:48 AM EST |
| 83.00 | 0.41 | 0.60 | 0.79 | 0.00 | 0.00% | 0 | 18 | 0.33 | -0.16 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 84.00 | 0.54 | 0.74 | 0.88 | 0.00 | 0.00% | 0 | 38 | 0.39 | -0.18 | 0.03 | -0.04 | 4/24/2024 | 4/29/2024 11:58:48 AM EST |
| 85.00 | 0.66 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 36 | 0.34 | -0.21 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 86.00 | 0.86 | 1.07 | 1.50 | 0.00 | 0.00% | 0 | 18 | 0.42 | -0.23 | 0.03 | -0.05 | 4/17/2024 | 4/29/2024 11:58:48 AM EST |
| 87.00 | 1.09 | 1.30 | 1.25 | -0.36 | -22.36% | 3 | 8 | 0.32 | -0.27 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 88.00 | 1.34 | 1.62 | 1.74 | 0.00 | 0.00% | 0 | 39 | 0.40 | -0.30 | 0.04 | -0.06 | 4/25/2024 | 4/29/2024 11:58:48 AM EST |
| 89.00 | 1.68 | 1.96 | 1.76 | -0.30 | -14.57% | 3 | 5 | 0.36 | -0.34 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 90.00 | 2.01 | 2.29 | 2.14 | -0.20 | -8.55% | 5 | 247 | 0.33 | -0.39 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 91.00 | 2.40 | 2.70 | 2.76 | 0.00 | 0.00% | 0 | 28 | 0.33 | -0.43 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 92.00 | 2.87 | 3.25 | 3.11 | -0.14 | -4.31% | 60 | 27 | 0.33 | -0.48 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 93.00 | 3.35 | 3.60 | 3.61 | -0.69 | -16.05% | 60 | 10 | 0.33 | -0.53 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 94.00 | 3.90 | 4.25 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.58 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 95.00 | 4.50 | 5.30 | 4.90 | 0.00 | 0.00% | 0 | 31 | 0.34 | -0.63 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 96.00 | 5.20 | 6.35 | % | 0 | 0 | 0.36 | -0.68 | 0.05 | -0.05 | 4/29/2024 11:58:48 AM EST | |||
| 97.00 | 5.85 | 6.95 | 6.35 | 0.00 | 0.00% | 0 | 75 | 0.36 | -0.73 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 98.00 | 5.00 | 8.95 | 7.30 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.77 | 0.04 | -0.04 | 4/15/2024 | 4/29/2024 11:58:48 AM EST |
| 99.00 | 5.80 | 9.80 | % | 0 | 0 | 0.58 | -0.80 | 0.04 | -0.04 | 4/29/2024 11:58:48 AM EST | |||
| 100.00 | 6.80 | 10.60 | 7.85 | 0.00 | 0.00% | 0 | 12 | 0.59 | -0.84 | 0.03 | -0.04 | 4/4/2024 | 4/29/2024 11:58:48 AM EST |
| 101.00 | 7.55 | 11.50 | 8.75 | 0.00 | 0.00% | 0 | 19 | 0.61 | -0.86 | 0.03 | -0.03 | 4/4/2024 | 4/29/2024 11:58:48 AM EST |
| 102.00 | 8.50 | 12.25 | % | 0 | 0 | 0.63 | -0.89 | 0.02 | -0.03 | 4/29/2024 11:58:48 AM EST | |||
| 103.00 | 9.40 | 13.30 | % | 0 | 0 | 0.64 | -0.91 | 0.02 | -0.02 | 4/29/2024 11:58:48 AM EST | |||
| 104.00 | 10.40 | 14.30 | % | 0 | 0 | 0.67 | -0.93 | 0.02 | -0.02 | 4/29/2024 11:58:48 AM EST | |||
| 105.00 | 11.40 | 15.35 | % | 0 | 0 | 0.71 | -0.94 | 0.02 | -0.02 | 4/29/2024 11:58:48 AM EST | |||
| 110.00 | 16.10 | 20.10 | % | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 4/29/2024 11:58:48 AM EST | |||
| 115.00 | 21.05 | 25.05 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 120.00 | 26.10 | 30.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 125.00 | 31.10 | 35.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST |