Options Chain for 3M CO COM (MMM) - $96.59 as of 5/6/2024 10:12:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 66.50 | 70.50 | % | 0 | 0 | EST | |||||||
| 50.00 | 45.15 | 48.70 | 42.50 | 0.00 | 0.00% | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/14/2024 | 5/6/2024 3:59:47 PM EST |
| 50.00 | 61.50 | 65.50 | % | 0 | 0 | EST | |||||||
| 55.00 | 40.10 | 43.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 55.00 | 56.50 | 60.50 | % | 0 | 0 | EST | |||||||
| 60.00 | 52.05 | 55.05 | % | 0 | 2 | EST | |||||||
| 60.00 | 35.10 | 38.85 | 44.05 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 5/6/2024 3:59:47 PM EST |
| 65.00 | 30.10 | 33.85 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:47 PM EST | |||
| 65.00 | 47.05 | 50.05 | % | 0 | 0 | EST | |||||||
| 70.00 | 42.05 | 44.00 | 43.30 | % | 1 | 3 | 5/6/2024 | EST | |||||
| 70.00 | 25.15 | 28.90 | 22.19 | 0.00 | 0.00% | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 5/6/2024 3:59:47 PM EST |
| 75.00 | 20.20 | 23.75 | 21.25 | 0.00 | 0.00% | 0 | 7 | 0.82 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:47 PM EST |
| 75.00 | 37.10 | 40.10 | 34.20 | 0.00 | 0.00% | 0 | 51 | 4/1/2024 | EST | ||||
| 80.00 | 15.20 | 18.95 | 11.87 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.99 | 0.01 | 0.00 | 4/25/2024 | 5/6/2024 3:59:47 PM EST |
| 80.00 | 32.10 | 35.10 | 30.63 | 0.00 | 0.00% | 0 | 97 | 4/8/2024 | EST | ||||
| 85.00 | 10.30 | 13.65 | 12.33 | 0.00 | 0.00% | 0 | 51 | 0.38 | 0.94 | 0.02 | -0.01 | 5/3/2024 | 5/6/2024 3:59:47 PM EST |
| 85.00 | 27.15 | 30.15 | 25.51 | 0.00 | 0.00% | 0 | 108 | 4/1/2024 | EST | ||||
| 90.00 | 22.15 | 25.15 | 23.60 | 0.00 | 0.00% | 0 | 377 | 5/2/2024 | EST | ||||
| 90.00 | 5.65 | 8.85 | 7.80 | +0.12 | +1.57% | 4 | 453 | 0.24 | 0.82 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 95.00 | 3.50 | 3.75 | 3.68 | -0.52 | -12.39% | 279 | 1,325 | 0.21 | 0.60 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 95.00 | 17.50 | 19.90 | 18.69 | -0.31 | -1.64% | 1 | 961 | 5/6/2024 | EST | ||||
| 100.00 | 1.30 | 1.39 | 1.40 | -0.39 | -21.79% | 577 | 5,469 | 0.20 | 0.32 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 100.00 | 11.35 | 13.90 | 12.63 | -1.57 | -11.06% | 9 | 2,302 | 5/6/2024 | EST | ||||
| 105.00 | 8.40 | 8.75 | 8.85 | -0.65 | -6.85% | 84 | 2,501 | 5/6/2024 | EST | ||||
| 105.00 | 0.36 | 0.47 | 0.48 | -0.06 | -11.12% | 231 | 3,560 | 0.20 | 0.13 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 110.00 | 0.07 | 0.21 | 0.14 | -0.06 | -30.00% | 4 | 492 | 0.21 | 0.04 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 110.00 | 4.55 | 4.90 | 5.15 | -0.33 | -6.03% | 19 | 4,935 | 5/6/2024 | EST | ||||
| 115.00 | 0.01 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 141 | 0.24 | 0.01 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:47 PM EST |
| 115.00 | 2.01 | 2.18 | 2.26 | -0.37 | -14.07% | 3 | 1,364 | 5/6/2024 | EST | ||||
| 120.00 | 0.00 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 1,157 | 0.38 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:47 PM EST |
| 120.00 | 0.66 | 0.76 | 0.79 | -0.29 | -26.86% | 14 | 1,598 | 5/6/2024 | EST | ||||
| 125.00 | 0.15 | 1.90 | 0.35 | +0.01 | +2.95% | 15 | 422 | 5/6/2024 | EST | ||||
| 125.00 | 0.00 | 1.19 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/6/2024 3:59:47 PM EST |
| 130.00 | 0.00 | 0.76 | 0.27 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/6/2024 3:59:47 PM EST |
| 130.00 | 0.01 | 2.00 | 0.16 | +0.01 | +6.67% | 18 | 302 | 5/6/2024 | EST | ||||
| 135.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 353 | 4/30/2024 | EST | ||||
| 135.00 | 0.00 | 1.27 | 0.26 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/6/2024 3:59:47 PM EST |
| 140.00 | 0.00 | 0.64 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 3:59:47 PM EST |
| 140.00 | 0.00 | 0.15 | 0.14 | -0.11 | -44.00% | 6 | 712 | 5/6/2024 | EST | ||||
| 145.00 | 0.00 | 0.25 | % | 0 | 85 | EST | |||||||
| 150.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 393 | 4/23/2024 | EST | ||||
| 155.00 | 0.00 | 0.25 | % | 0 | 96 | EST | |||||||
| 160.00 | 0.00 | 0.25 | % | 0 | 57 | EST | |||||||
| 165.00 | 0.00 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 215 | 4/9/2024 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | % | 0 | 11 | EST | |||||||
| 50.00 | 0.00 | 0.25 | % | 0 | 59 | EST | |||||||
| 50.00 | 0.00 | 0.51 | 0.03 | 0.00 | 0.00% | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 5/6/2024 3:59:47 PM EST |
| 55.00 | 0.00 | 1.26 | 0.08 | 0.00 | 0.00% | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 5/6/2024 3:59:47 PM EST |
| 55.00 | 0.01 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 104 | 4/4/2024 | EST | ||||
| 60.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 5/6/2024 3:59:47 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 153 | 4/17/2024 | EST | ||||
| 65.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 220 | 5/3/2024 | EST | ||||
| 65.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 5/6/2024 3:59:47 PM EST |
| 70.00 | 0.00 | 0.20 | 0.13 | -0.22 | -62.86% | 101 | 24 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 70.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,977 | 5/3/2024 | EST | ||||
| 75.00 | 0.01 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 825 | 5/3/2024 | EST | ||||
| 75.00 | 0.01 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 175 | 0.33 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:47 PM EST |
| 80.00 | 0.06 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 885 | 5/3/2024 | EST | ||||
| 80.00 | 0.04 | 0.21 | 0.12 | -0.01 | -7.70% | 35 | 2,343 | 0.28 | -0.01 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 85.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,417 | 5/3/2024 | EST | ||||
| 85.00 | 0.24 | 0.40 | 0.30 | +0.02 | +7.15% | 12 | 716 | 0.26 | -0.06 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 90.00 | 0.10 | 0.25 | 0.16 | 0.00 | 0.00% | 6 | 1,579 | 5/6/2024 | EST | ||||
| 90.00 | 0.70 | 0.75 | 0.70 | -0.05 | -6.67% | 50 | 1,146 | 0.22 | -0.18 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 95.00 | 2.04 | 2.09 | 2.02 | +0.07 | +3.59% | 220 | 1,090 | 0.21 | -0.40 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 95.00 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 1,335 | 5/3/2024 | EST | ||||
| 100.00 | 4.65 | 5.00 | 4.60 | +0.15 | +3.38% | 77 | 363 | 0.20 | -0.68 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 100.00 | 0.21 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 1,035 | 5/3/2024 | EST | ||||
| 105.00 | 7.45 | 10.30 | 6.75 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.87 | 0.03 | -0.02 | 5/1/2024 | 5/6/2024 3:59:47 PM EST |
| 105.00 | 0.66 | 0.75 | 0.68 | -0.06 | -8.11% | 6 | 929 | 5/6/2024 | EST | ||||
| 110.00 | 12.40 | 14.85 | 12.95 | 0.00 | 0.00% | 0 | 14 | 0.42 | -0.96 | 0.01 | -0.01 | 5/2/2024 | 5/6/2024 3:59:47 PM EST |
| 110.00 | 1.82 | 1.97 | 1.80 | -0.20 | -10.00% | 1 | 1,120 | 5/6/2024 | EST | ||||
| 115.00 | 2.70 | 4.40 | 4.05 | 0.00 | 0.00% | 0 | 36 | 4/30/2024 | EST | ||||
| 115.00 | 16.60 | 20.35 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 3/27/2024 | 5/6/2024 3:59:47 PM EST |
| 120.00 | 21.60 | 25.35 | 17.45 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 5/6/2024 3:59:47 PM EST |
| 120.00 | 7.90 | 8.20 | 11.50 | 0.00 | 0.00% | 0 | 11 | 4/2/2024 | EST | ||||
| 125.00 | 26.60 | 30.20 | 30.92 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/23/2024 | 5/6/2024 3:59:47 PM EST |
| 125.00 | 10.90 | 13.30 | % | 0 | 0 | EST | |||||||
| 130.00 | 31.55 | 35.30 | 25.59 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 5/6/2024 3:59:47 PM EST |
| 130.00 | 15.75 | 18.15 | % | 0 | 0 | EST | |||||||
| 135.00 | 20.40 | 23.40 | % | 0 | 0 | EST | |||||||
| 135.00 | 36.60 | 40.25 | 30.85 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 5/6/2024 3:59:47 PM EST |
| 140.00 | 41.50 | 45.20 | 33.90 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 5/6/2024 3:59:47 PM EST |
| 140.00 | 25.40 | 28.40 | % | 0 | 0 | EST | |||||||
| 145.00 | 30.35 | 33.35 | % | 0 | 0 | EST | |||||||
| 150.00 | 35.35 | 38.35 | % | 0 | 0 | EST | |||||||
| 155.00 | 40.35 | 43.35 | % | 0 | 0 | EST | |||||||
| 160.00 | 45.30 | 48.30 | % | 0 | 0 | EST | |||||||
| 165.00 | 50.30 | 53.30 | % | 0 | 1 | EST |