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 | 30.70 | 34.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 65.00 | 25.70 | 29.65 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 70.00 | 20.90 | 24.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 75.00 | 15.80 | 19.45 | % | 0 | 0 | 0.81 | 0.99 | 0.01 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 79.00 | 12.10 | 15.65 | % | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 80.00 | 11.35 | 14.60 | 12.85 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.93 | 0.02 | -0.02 | 4/19/2024 | 4/29/2024 1:59:02 PM EST |
| 81.00 | 10.20 | 13.25 | % | 0 | 0 | 0.58 | 0.91 | 0.02 | -0.02 | 4/29/2024 1:59:02 PM EST | |||
| 82.00 | 10.65 | 12.00 | % | 0 | 0 | 0.59 | 0.89 | 0.02 | -0.02 | 4/29/2024 1:59:02 PM EST | |||
| 83.00 | 9.75 | 10.65 | % | 0 | 0 | 0.35 | 0.87 | 0.02 | -0.03 | 4/29/2024 1:59:02 PM EST | |||
| 84.00 | 8.80 | 9.65 | 8.64 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.85 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 85.00 | 7.35 | 8.95 | 7.50 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.82 | 0.03 | -0.03 | 4/17/2024 | 4/29/2024 1:59:02 PM EST |
| 86.00 | 7.30 | 8.10 | % | 0 | 0 | 0.33 | 0.79 | 0.03 | -0.04 | 4/29/2024 1:59:02 PM EST | |||
| 87.00 | 6.70 | 7.05 | % | 0 | 0 | 0.32 | 0.75 | 0.04 | -0.04 | 4/29/2024 1:59:02 PM EST | |||
| 88.00 | 5.90 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 24 | 0.31 | 0.71 | 0.04 | -0.04 | 4/18/2024 | 4/29/2024 1:59:02 PM EST |
| 89.00 | 5.25 | 5.60 | 5.10 | -0.45 | -8.11% | 2 | 6 | 0.32 | 0.67 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 90.00 | 4.40 | 4.90 | 4.25 | 0.00 | 0.00% | 0 | 8 | 0.22 | 0.63 | 0.04 | -0.05 | 4/17/2024 | 4/29/2024 1:59:02 PM EST |
| 91.00 | 3.80 | 4.30 | 3.97 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.58 | 0.05 | -0.05 | 4/24/2024 | 4/29/2024 1:59:02 PM EST |
| 92.00 | 3.35 | 3.75 | 3.35 | +0.10 | +3.08% | 7 | 37 | 0.30 | 0.54 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 93.00 | 2.50 | 3.20 | 2.83 | +0.08 | +2.91% | 1 | 51 | 0.30 | 0.49 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 94.00 | 2.38 | 2.73 | 2.15 | 0.00 | 0.00% | 0 | 41 | 0.29 | 0.44 | 0.05 | -0.05 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 95.00 | 1.99 | 2.31 | 1.94 | +0.10 | +5.44% | 11 | 14 | 0.29 | 0.39 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 96.00 | 1.32 | 1.94 | 1.82 | -0.03 | -1.63% | 9 | 20 | 0.29 | 0.35 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 97.00 | 1.31 | 1.62 | 1.34 | +0.15 | +12.61% | 1 | 3 | 0.30 | 0.30 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 98.00 | 1.12 | 1.33 | 0.95 | 0.00 | 0.00% | 0 | 260 | 0.28 | 0.26 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 99.00 | 0.84 | 1.09 | 0.90 | +0.03 | +3.45% | 2 | 153 | 0.25 | 0.22 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 100.00 | 0.73 | 0.89 | 0.77 | +0.16 | +26.23% | 4 | 30 | 0.29 | 0.19 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 101.00 | 0.53 | 0.72 | 0.56 | % | 22 | 0 | 0.30 | 0.16 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 1:59:02 PM EST | |
| 102.00 | 0.46 | 0.57 | 0.45 | -0.05 | -10.00% | 7 | 1 | 0.29 | 0.14 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 103.00 | 0.30 | 1.90 | 0.62 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.11 | 0.02 | -0.02 | 4/22/2024 | 4/29/2024 1:59:02 PM EST |
| 104.00 | 0.26 | 0.57 | 0.35 | -0.15 | -30.00% | 2 | 5 | 0.26 | 0.10 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 105.00 | 0.16 | 0.29 | 0.20 | -0.32 | -61.54% | 2 | 18 | 0.31 | 0.08 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 110.00 | 0.01 | 0.97 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.03 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 1:59:02 PM EST |
| 115.00 | 0.00 | 2.16 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 120.00 | 0.00 | 2.14 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 125.00 | 0.00 | 2.14 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.16 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 65.00 | 0.00 | 2.17 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 70.00 | 0.00 | 2.19 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | -0.14 | -58.34% | 2 | 13 | 0.42 | -0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 79.00 | 0.14 | 0.30 | 0.28 | -0.01 | -3.45% | 5 | 14 | 0.33 | -0.06 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 80.00 | 0.23 | 0.37 | 0.28 | -0.12 | -30.00% | 1 | 10 | 0.35 | -0.07 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 81.00 | 0.28 | 0.46 | 0.52 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.09 | 0.02 | -0.02 | 4/22/2024 | 4/29/2024 1:59:02 PM EST |
| 82.00 | 0.37 | 0.55 | 1.56 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.11 | 0.02 | -0.02 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 83.00 | 0.45 | 0.66 | 0.87 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.13 | 0.02 | -0.03 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 84.00 | 0.59 | 0.77 | 0.74 | -0.01 | -1.34% | 1 | 11 | 0.32 | -0.15 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 85.00 | 0.76 | 0.92 | 1.00 | -0.10 | -9.10% | 4 | 16 | 0.32 | -0.18 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 86.00 | 0.91 | 1.13 | 1.10 | +0.10 | +10.00% | 1 | 32 | 0.33 | -0.21 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 87.00 | 1.14 | 1.38 | % | 0 | 0 | 0.31 | -0.25 | 0.04 | -0.04 | 4/29/2024 1:59:02 PM EST | |||
| 88.00 | 1.40 | 1.66 | 1.74 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.29 | 0.04 | -0.04 | 4/24/2024 | 4/29/2024 1:59:02 PM EST |
| 89.00 | 1.68 | 2.18 | 1.90 | -0.22 | -10.38% | 4 | 2 | 0.31 | -0.33 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 90.00 | 2.06 | 2.27 | 2.17 | -0.13 | -5.66% | 3 | 27 | 0.34 | -0.37 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 91.00 | 2.42 | 2.76 | 2.57 | -0.44 | -14.62% | 1 | 5 | 0.31 | -0.42 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 92.00 | 2.86 | 4.65 | 2.97 | -0.32 | -9.73% | 27 | 48 | 0.30 | -0.46 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 93.00 | 3.35 | 3.65 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.51 | 0.05 | -0.05 | 4/12/2024 | 4/29/2024 1:59:02 PM EST |
| 94.00 | 3.95 | 4.25 | % | 0 | 0 | 0.30 | -0.56 | 0.05 | -0.05 | 4/29/2024 1:59:02 PM EST | |||
| 95.00 | 4.45 | 4.80 | % | 0 | 0 | 0.30 | -0.61 | 0.05 | -0.05 | 4/29/2024 1:59:02 PM EST | |||
| 96.00 | 5.10 | 5.40 | 7.43 | 0.00 | 0.00% | 0 | 24 | 0.35 | -0.65 | 0.05 | -0.04 | 4/17/2024 | 4/29/2024 1:59:02 PM EST |
| 97.00 | 5.85 | 7.40 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.70 | 0.04 | -0.04 | 4/15/2024 | 4/29/2024 1:59:02 PM EST |
| 98.00 | 6.50 | 6.95 | % | 0 | 0 | 0.29 | -0.74 | 0.04 | -0.04 | 4/29/2024 1:59:02 PM EST | |||
| 99.00 | 6.20 | 7.80 | 9.51 | 0.00 | 0.00% | 0 | 24 | 0.30 | -0.78 | 0.04 | -0.04 | 4/17/2024 | 4/29/2024 1:59:02 PM EST |
| 100.00 | 7.95 | 9.55 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.81 | 0.03 | -0.03 | 4/10/2024 | 4/29/2024 1:59:02 PM EST |
| 101.00 | 8.90 | 9.55 | % | 0 | 0 | 0.21 | -0.84 | 0.03 | -0.03 | 4/29/2024 1:59:02 PM EST | |||
| 102.00 | 9.85 | 10.25 | % | 0 | 0 | 0.29 | -0.86 | 0.03 | -0.03 | 4/29/2024 1:59:02 PM EST | |||
| 103.00 | 10.65 | 11.30 | % | 0 | 0 | 0.21 | -0.89 | 0.02 | -0.02 | 4/29/2024 1:59:02 PM EST | |||
| 104.00 | 10.40 | 13.05 | % | 0 | 0 | 0.49 | -0.90 | 0.02 | -0.02 | 4/29/2024 1:59:02 PM EST | |||
| 105.00 | 12.00 | 14.75 | % | 0 | 0 | 0.60 | -0.92 | 0.02 | -0.02 | 4/29/2024 1:59:02 PM EST | |||
| 110.00 | 16.10 | 19.60 | % | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 115.00 | 21.10 | 24.20 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 120.00 | 26.15 | 29.75 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 125.00 | 31.05 | 34.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST |