Options Chain for 3M CO COM (MMM) - $97.50 as of 5/6/2024 4:17:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 35.10 | 38.85 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 65.00 | 30.15 | 33.85 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 70.00 | 25.15 | 28.85 | 27.45 | % | 60 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:47 PM EST | |
| 75.00 | 20.15 | 23.85 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 79.00 | 16.15 | 19.95 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 80.00 | 15.30 | 18.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 81.00 | 14.20 | 17.95 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 82.00 | 13.20 | 16.95 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 83.00 | 12.25 | 15.95 | % | 0 | 0 | 0.72 | 1.00 | 0.01 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 84.00 | 11.20 | 14.95 | % | 0 | 0 | 0.69 | 0.99 | 0.01 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 85.00 | 10.40 | 14.00 | % | 0 | 0 | 0.66 | 0.97 | 0.02 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 86.00 | 9.25 | 13.00 | % | 0 | 0 | 0.62 | 0.95 | 0.02 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 87.00 | 8.30 | 11.90 | % | 0 | 0 | 0.59 | 0.95 | 0.02 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 88.00 | 7.35 | 11.05 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.91 | 0.03 | -0.01 | 5/1/2024 | 5/6/2024 3:59:47 PM EST |
| 89.00 | 6.25 | 10.05 | % | 0 | 0 | 0.53 | 0.88 | 0.03 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 90.00 | 5.75 | 7.70 | % | 0 | 0 | 0.38 | 0.85 | 0.04 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 91.00 | 4.55 | 6.80 | % | 0 | 0 | 0.16 | 0.81 | 0.04 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 92.00 | 3.75 | 5.95 | 6.13 | 0.00 | 0.00% | 0 | 22 | 0.16 | 0.77 | 0.05 | -0.02 | 4/30/2024 | 5/6/2024 3:59:47 PM EST |
| 93.00 | 4.15 | 4.90 | 5.05 | -0.35 | -6.49% | 1 | 4 | 0.22 | 0.72 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 94.00 | 2.59 | 4.15 | 4.64 | 0.00 | 0.00% | 0 | 17 | 0.17 | 0.67 | 0.06 | -0.03 | 5/3/2024 | 5/6/2024 3:59:47 PM EST |
| 95.00 | 2.86 | 3.75 | 3.42 | -0.21 | -5.79% | 5 | 513 | 0.23 | 0.60 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 96.00 | 2.25 | 2.92 | 2.80 | -0.61 | -17.89% | 38 | 159 | 0.21 | 0.53 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 97.00 | 1.98 | 2.53 | 2.36 | -0.24 | -9.24% | 2 | 33 | 0.23 | 0.46 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 98.00 | 1.31 | 1.81 | 1.84 | -0.47 | -20.35% | 3 | 45 | 0.20 | 0.39 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 99.00 | 1.06 | 1.46 | 1.30 | -0.25 | -16.13% | 117 | 532 | 0.21 | 0.32 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 100.00 | 0.63 | 1.14 | 0.92 | -0.28 | -23.34% | 12 | 76 | 0.21 | 0.26 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 101.00 | 0.54 | 0.88 | 0.87 | -0.13 | -13.00% | 2 | 15 | 0.20 | 0.22 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 102.00 | 0.27 | 1.48 | 0.61 | -0.26 | -29.89% | 1 | 39 | 0.22 | 0.18 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 103.00 | 0.29 | 0.72 | 0.41 | -0.18 | -30.51% | 2 | 26 | 0.20 | 0.17 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 104.00 | 0.22 | 1.20 | 0.53 | 0.00 | 0.00% | 0 | 14 | 0.26 | 0.11 | 0.03 | -0.02 | 5/3/2024 | 5/6/2024 3:59:47 PM EST |
| 105.00 | 0.16 | 0.54 | 0.24 | -0.28 | -53.85% | 31 | 3 | 0.23 | 0.10 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 106.00 | 0.12 | 0.65 | % | 0 | 0 | 0.25 | 0.08 | 0.02 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 107.00 | 0.07 | 0.26 | 0.18 | % | 3 | 0 | 0.22 | 0.08 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:47 PM EST | |
| 108.00 | 0.04 | 1.21 | % | 0 | 0 | 0.30 | 0.05 | 0.02 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 109.00 | 0.02 | 0.90 | % | 0 | 0 | 0.29 | 0.05 | 0.01 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 110.00 | 0.01 | 0.70 | 0.56 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.05 | 0.01 | -0.01 | 5/1/2024 | 5/6/2024 3:59:47 PM EST |
| 111.00 | 0.00 | 0.50 | % | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:47 PM EST |
| 120.00 | 0.00 | 2.14 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 130.00 | 0.00 | 2.13 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 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 | 2.13 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 65.00 | 0.00 | 2.14 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.16 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 79.00 | 0.00 | 1.32 | 0.29 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:47 PM EST |
| 80.00 | 0.01 | 1.33 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:47 PM EST |
| 81.00 | 0.01 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 82.00 | 0.02 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:47 PM EST |
| 83.00 | 0.03 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.00 | 0.01 | 0.00 | 4/30/2024 | 5/6/2024 3:59:47 PM EST |
| 84.00 | 0.04 | 0.75 | % | 0 | 0 | 0.32 | -0.01 | 0.01 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 85.00 | 0.08 | 0.77 | 0.16 | -0.08 | -33.34% | 10 | 19 | 0.31 | -0.03 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 86.00 | 0.14 | 0.24 | 0.17 | -0.02 | -10.53% | 2 | 1 | 0.25 | -0.05 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 87.00 | 0.18 | 1.09 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.05 | 0.02 | -0.01 | 5/3/2024 | 5/6/2024 3:59:47 PM EST |
| 88.00 | 0.24 | 0.49 | 0.81 | 0.00 | 0.00% | 0 | 15 | 0.25 | -0.09 | 0.03 | -0.01 | 5/3/2024 | 5/6/2024 3:59:47 PM EST |
| 89.00 | 0.32 | 1.72 | 0.35 | -0.01 | -2.78% | 2 | 22 | 0.35 | -0.12 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 90.00 | 0.42 | 0.73 | 0.45 | -0.57 | -55.89% | 5 | 23 | 0.24 | -0.15 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 91.00 | 0.56 | 1.47 | 0.54 | -0.14 | -20.59% | 3 | 30 | 0.27 | -0.19 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 92.00 | 0.71 | 2.84 | 0.73 | 0.00 | 0.00% | 0 | 44 | 0.33 | -0.23 | 0.05 | -0.02 | 5/3/2024 | 5/6/2024 3:59:47 PM EST |
| 93.00 | 0.91 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 8 | 0.21 | -0.28 | 0.06 | -0.03 | 5/2/2024 | 5/6/2024 3:59:47 PM EST |
| 94.00 | 1.27 | 3.10 | 1.30 | +0.07 | +5.70% | 6 | 22 | 0.22 | -0.33 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 95.00 | 1.49 | 2.41 | 1.71 | +0.14 | +8.92% | 19 | 33 | 0.23 | -0.40 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 96.00 | 1.89 | 2.82 | 2.12 | +0.01 | +0.48% | 3 | 2 | 0.22 | -0.47 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 97.00 | 2.38 | 4.30 | 2.37 | -0.29 | -10.91% | 3 | 2 | 0.21 | -0.54 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 98.00 | 2.98 | 3.65 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.61 | 0.07 | -0.03 | 5/2/2024 | 5/6/2024 3:59:47 PM EST |
| 99.00 | 3.65 | 4.35 | 3.45 | -0.55 | -13.75% | 1 | 24 | 0.22 | -0.68 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 100.00 | 4.40 | 5.10 | 4.50 | +0.70 | +18.43% | 2 | 8 | 0.22 | -0.74 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 101.00 | 3.45 | 6.55 | % | 0 | 0 | 0.17 | -0.78 | 0.05 | -0.03 | 5/6/2024 3:59:47 PM EST | |||
| 102.00 | 4.35 | 8.05 | 5.15 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.82 | 0.05 | -0.02 | 5/1/2024 | 5/6/2024 3:59:47 PM EST |
| 103.00 | 6.50 | 8.90 | % | 0 | 0 | 0.29 | -0.83 | 0.04 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 104.00 | 5.95 | 9.65 | % | 0 | 0 | 0.43 | -0.89 | 0.03 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 105.00 | 7.40 | 10.60 | 8.30 | % | 5 | 0 | 0.45 | -0.90 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:47 PM EST | |
| 106.00 | 8.30 | 11.50 | % | 0 | 0 | 0.46 | -0.92 | 0.02 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 107.00 | 8.75 | 12.50 | % | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 108.00 | 9.70 | 13.50 | % | 0 | 0 | 0.51 | -0.95 | 0.02 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 109.00 | 10.75 | 14.45 | % | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 110.00 | 11.65 | 15.35 | % | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 111.00 | 12.65 | 16.40 | % | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 115.00 | 16.65 | 20.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 120.00 | 21.60 | 25.35 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 125.00 | 26.60 | 30.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 130.00 | 31.55 | 35.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST |