Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240621C00050000 | 2024-02-14 4:52PM EDT | 50.00 | 42.50 | 53.20 | 58.00 | 0.00 | - | 2 | 0 | 232.03% |
MMM240621C00055000 | 2023-10-03 3:48PM EDT | 55.00 | 34.10 | 36.50 | 38.05 | 0.00 | - | - | 1 | 0.00% |
MMM240621C00060000 | 2024-03-14 12:29PM EDT | 60.00 | 44.05 | 44.75 | 48.80 | 0.00 | - | 1 | 2 | 199.05% |
MMM240621C00065000 | 2023-11-14 2:02PM EDT | 65.00 | 30.03 | 41.75 | 43.15 | 0.00 | - | 2 | 7 | 184.74% |
MMM240621C00070000 | 2024-02-27 12:01PM EDT | 70.00 | 22.19 | 34.90 | 38.85 | 0.00 | - | 3 | 3 | 158.52% |
MMM240621C00075000 | 2024-04-30 10:06AM EDT | 75.00 | 21.25 | 21.60 | 26.00 | 0.00 | - | 2 | 7 | 80.47% |
MMM240621C00080000 | 2024-04-25 10:06AM EDT | 80.00 | 11.87 | 16.70 | 21.00 | 0.00 | - | 2 | 1 | 67.31% |
MMM240621C00085000 | 2024-04-26 1:35PM EDT | 85.00 | 8.43 | 12.20 | 16.00 | 0.00 | - | 1 | 46 | 54.47% |
MMM240621C00090000 | 2024-05-01 2:36PM EDT | 90.00 | 9.65 | 9.00 | 10.70 | +1.15 | +13.53% | 18 | 449 | 39.03% |
MMM240621C00095000 | 2024-05-01 3:03PM EDT | 95.00 | 5.40 | 4.70 | 5.70 | +0.56 | +11.57% | 169 | 1,234 | 25.87% |
MMM240621C00100000 | 2024-05-01 3:59PM EDT | 100.00 | 2.50 | 2.44 | 2.52 | +0.53 | +26.90% | 3,190 | 4,008 | 21.90% |
MMM240621C00105000 | 2024-05-01 3:43PM EDT | 105.00 | 0.94 | 0.90 | 0.99 | +0.15 | +18.99% | 599 | 3,295 | 21.61% |
MMM240621C00110000 | 2024-05-01 3:05PM EDT | 110.00 | 0.32 | 0.23 | 0.53 | +0.06 | +23.08% | 75 | 468 | 24.61% |
MMM240621C00115000 | 2024-05-01 1:38PM EDT | 115.00 | 0.17 | 0.03 | 0.17 | +0.09 | +112.50% | 13 | 136 | 24.27% |
MMM240621C00120000 | 2024-05-01 10:35AM EDT | 120.00 | 0.10 | 0.00 | 0.89 | -0.02 | -16.67% | 16 | 1,141 | 42.65% |
MMM240621C00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.35 | 0.00 | 1.28 | 0.00 | - | 2 | 2 | 53.81% |
MMM240621C00130000 | 2024-03-28 10:44AM EDT | 130.00 | 0.27 | 0.22 | 0.51 | +0.02 | +8.00% | 1 | 352 | 47.61% |
MMM240621C00135000 | 2024-03-28 3:57PM EDT | 135.00 | 0.26 | 0.08 | 0.26 | +0.02 | +8.33% | 2 | 359 | 46.09% |
MMM240621C00140000 | 2024-04-24 3:05PM EDT | 140.00 | 1.90 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 59.64% |
MMM240621C00145000 | 2024-03-27 10:52AM EDT | 145.00 | 0.15 | 0.00 | 2.19 | 0.00 | - | 2 | 85 | 72.31% |
MMM240621C00150000 | 2024-03-25 1:24PM EDT | 150.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 8 | 394 | 50.39% |
MMM240621C00155000 | 2024-02-15 12:09PM EDT | 155.00 | 0.09 | 0.00 | 1.78 | 0.00 | - | 3 | 96 | 77.47% |
MMM240621C00160000 | 2024-01-23 1:14PM EDT | 160.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 57 | 69.14% |
MMM240621C00165000 | 2024-03-18 10:27AM EDT | 165.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 5 | 216 | 66.21% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MMM240621P00045000 | 2024-03-04 1:58PM EDT | 45.00 | 0.04 | 0.00 | 0.79 | 0.00 | - | 2 | 11 | 115.82% |
MMM240621P00050000 | 2024-03-14 3:49PM EDT | 50.00 | 0.03 | 0.00 | 1.34 | 0.00 | - | 1 | 59 | 112.94% |
MMM240621P00055000 | 2024-03-14 3:48PM EDT | 55.00 | 0.08 | 0.05 | 0.22 | 0.00 | - | 1 | 105 | 74.41% |
MMM240621P00060000 | 2024-03-27 10:51AM EDT | 60.00 | 0.12 | 0.00 | 0.94 | 0.00 | - | 2 | 153 | 80.18% |
MMM240621P00065000 | 2024-03-27 2:04PM EDT | 65.00 | 0.11 | 0.04 | 0.45 | 0.00 | - | 4 | 234 | 60.94% |
MMM240621P00070000 | 2024-05-01 11:36AM EDT | 70.00 | 0.35 | 0.00 | 0.15 | +0.12 | +52.17% | 1 | 22 | 47.27% |
MMM240621P00075000 | 2024-04-30 12:46PM EDT | 75.00 | 0.14 | 0.02 | 0.34 | 0.00 | - | 4 | 175 | 45.51% |
MMM240621P00080000 | 2024-05-01 1:47PM EDT | 80.00 | 0.12 | 0.10 | 0.21 | -0.08 | -40.00% | 10 | 2,344 | 33.01% |
MMM240621P00085000 | 2024-05-01 2:02PM EDT | 85.00 | 0.23 | 0.24 | 0.30 | -0.17 | -42.50% | 39 | 734 | 27.00% |
MMM240621P00090000 | 2024-05-01 3:18PM EDT | 90.00 | 0.62 | 0.66 | 0.76 | -0.42 | -40.38% | 135 | 1,169 | 24.66% |
MMM240621P00095000 | 2024-05-01 3:59PM EDT | 95.00 | 1.85 | 1.83 | 1.89 | -0.64 | -25.70% | 267 | 821 | 23.11% |
MMM240621P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 4.10 | 4.05 | 4.55 | -1.20 | -22.64% | 517 | 66 | 25.15% |
MMM240621P00105000 | 2024-05-01 11:57AM EDT | 105.00 | 6.75 | 5.55 | 9.20 | -2.92 | -30.20% | 1 | 3 | 34.89% |
MMM240621P00110000 | 2024-03-28 2:57PM EDT | 110.00 | 6.70 | 6.40 | 8.70 | -1.18 | -14.97% | 161 | 988 | 0.00% |
MMM240621P00115000 | 2024-03-27 9:50AM EDT | 115.00 | 12.00 | 9.75 | 10.55 | 0.00 | - | 1 | 34 | 0.00% |
MMM240621P00120000 | 2024-03-26 11:32AM EDT | 120.00 | 17.45 | 13.15 | 15.30 | 0.00 | - | 1 | 11 | 0.00% |
MMM240621P00125000 | 2024-01-23 1:17PM EDT | 125.00 | 30.92 | 31.40 | 34.70 | 0.00 | - | 3 | 0 | 99.95% |
MMM240621P00130000 | 2024-03-27 11:31AM EDT | 130.00 | 25.59 | 22.30 | 25.55 | 0.00 | - | 1 | 0 | 0.00% |
MMM240621P00135000 | 2024-03-27 12:03PM EDT | 135.00 | 30.85 | 27.05 | 30.55 | 0.00 | - | 1 | 0 | 0.00% |
MMM240621P00140000 | 2024-03-28 2:00PM EDT | 140.00 | 33.90 | 32.55 | 35.85 | +2.18 | +6.87% | 1 | 0 | 0.00% |
MMM240621P00145000 | 2023-12-28 4:27PM EDT | 145.00 | 34.95 | 48.15 | 51.50 | 0.00 | - | 4 | 1 | 98.36% |
MMM240621P00150000 | 2024-02-06 3:10PM EDT | 150.00 | 57.40 | 55.60 | 59.50 | 0.00 | - | 2 | 0 | 128.36% |
MMM240621P00155000 | 2024-02-23 2:15PM EDT | 155.00 | 62.27 | 45.65 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
MMM240621P00160000 | 2024-02-06 3:09PM EDT | 160.00 | 67.30 | 65.60 | 69.50 | 0.00 | - | 6 | 0 | 138.82% |
MMM240621P00165000 | 2023-11-17 11:55AM EDT | 165.00 | 68.65 | 57.00 | 59.25 | 0.00 | - | 1 | 1 | 0.00% |