New Zealand markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.30-0.01 (-0.01%)
At close: 04:00PM EDT
90.96 -0.34 (-0.37%)
Pre-market: 04:37AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240419C000500002024-02-14 4:52PM EDT50.0042.5053.0057.600.00-201,117.19%
MMM240419C000550002024-02-14 4:27PM EDT55.0037.7048.2052.200.00-80993.75%
MMM240419C000650002024-02-14 4:27PM EDT65.0027.7038.3042.250.00-60794.04%
MMM240419C000700002024-03-13 3:01PM EDT70.0033.1535.4537.500.00-1214745.90%
MMM240419C000750002024-04-04 1:07PM EDT75.0017.650.000.000.00-500.00%
MMM240419C000800002024-04-09 10:54AM EDT80.0012.200.000.000.00-4400.00%
MMM240419C000850002024-04-08 11:30AM EDT85.007.590.000.000.00-2400.00%
MMM240419C000870002024-04-15 12:40PM EDT87.004.550.000.000.00-200.00%
MMM240419C000880002024-04-15 3:05PM EDT88.003.180.000.000.00-300.00%
MMM240419C000885002024-04-15 10:41AM EDT88.503.450.000.000.00-100.00%
MMM240419C000890002024-04-15 10:40AM EDT89.002.990.000.000.00-300.00%
MMM240419C000895002024-04-10 9:57AM EDT89.502.420.000.000.00-200.00%
MMM240419C000900002024-04-15 3:05PM EDT90.001.700.000.000.00-1000.00%
MMM240419C000905002024-04-15 3:49PM EDT90.501.610.000.000.00-400.00%
MMM240419C000910002024-04-15 3:25PM EDT91.001.190.000.000.00-4000.00%
MMM240419C000915002024-04-15 3:19PM EDT91.500.820.000.000.00-4900.78%
MMM240419C000920002024-04-15 3:59PM EDT92.000.830.000.000.00-5403.13%
MMM240419C000925002024-04-15 1:24PM EDT92.500.580.000.000.00-8403.13%
MMM240419C000930002024-04-15 3:21PM EDT93.000.380.000.000.00-9006.25%
MMM240419C000935002024-04-15 3:55PM EDT93.500.350.000.000.00-7506.25%
MMM240419C000940002024-04-15 3:54PM EDT94.000.240.000.000.00-11106.25%
MMM240419C000945002024-04-15 3:21PM EDT94.500.130.000.000.00-4406.25%
MMM240419C000950002024-04-15 3:57PM EDT95.000.120.000.000.00-120012.50%
MMM240419C000955002024-04-15 2:58PM EDT95.500.070.000.000.00-84012.50%
MMM240419C000960002024-04-15 3:57PM EDT96.000.060.000.000.00-10012.50%
MMM240419C000965002024-04-15 12:44PM EDT96.500.030.000.000.00-4012.50%
MMM240419C000970002024-04-15 1:13PM EDT97.000.020.000.000.00-3012.50%
MMM240419C000975002024-04-15 3:37PM EDT97.500.010.000.000.00-1012.50%
MMM240419C000980002024-04-15 2:01PM EDT98.000.010.000.000.00-5012.50%
MMM240419C000990002024-04-15 10:02AM EDT99.000.010.000.000.00-4025.00%
MMM240419C001000002024-04-15 10:01AM EDT100.000.040.000.000.00-6025.00%
MMM240419C001010002024-03-28 9:50AM EDT101.005.255.006.15+0.76+16.93%331241.41%
MMM240419C001020002024-03-28 11:27AM EDT102.004.654.655.30+1.35+40.91%3619232.91%
MMM240419C001030002024-04-12 10:12AM EDT103.000.030.000.000.00-400025.00%
MMM240419C001040002024-03-28 3:58PM EDT104.003.703.503.80+1.12+43.41%161,107210.11%
MMM240419C001050002024-04-15 3:49PM EDT105.000.030.000.000.00-3025.00%
MMM240419C001060002024-03-28 3:58PM EDT106.002.452.412.57+0.58+31.02%61752187.84%
MMM240419C001070002024-03-28 3:56PM EDT107.001.951.822.08+0.63+47.73%122510175.73%
MMM240419C001080002024-03-28 2:51PM EDT108.001.471.401.63+0.34+30.09%26351165.53%
MMM240419C001090002024-03-28 3:51PM EDT109.001.150.971.44+0.29+33.72%511,236158.40%
MMM240419C001100002024-04-03 3:52PM EDT110.000.100.000.000.00-395050.00%
MMM240419C001110002024-03-28 3:13PM EDT111.000.680.650.75+0.19+38.78%11137144.24%
MMM240419C001120002024-03-28 2:13PM EDT112.000.500.300.56+0.18+56.25%6476132.03%
MMM240419C001130002024-03-28 3:13PM EDT113.000.370.350.42+0.13+54.17%4206133.01%
MMM240419C001140002024-03-28 12:28PM EDT114.000.230.250.38+0.03+15.00%3447131.45%
MMM240419C001150002024-03-28 3:01PM EDT115.000.210.180.22+0.06+40.00%811,024124.02%
MMM240419C001160002024-03-28 2:36PM EDT116.000.140.130.19-0.01-6.67%235122.66%
MMM240419C001170002024-03-26 11:34AM EDT117.000.070.080.160.00-4045120.31%
MMM240419C001180002024-03-25 2:49PM EDT118.000.140.040.440.00-241139.45%
MMM240419C001190002024-03-22 10:33AM EDT119.000.230.030.490.00-27145.12%
MMM240419C001200002024-03-28 11:00AM EDT120.000.020.020.15-0.06-75.00%131,117123.83%
MMM240419C001250002024-03-28 3:26PM EDT125.000.060.000.13-0.01-14.29%10926133.98%
MMM240419C001300002024-03-27 10:05AM EDT130.000.040.010.070.00-8344139.06%
MMM240419C001350002024-03-28 10:40AM EDT135.000.030.000.50+0.02+200.00%1190196.48%
MMM240419C001400002024-02-26 10:30AM EDT140.000.040.000.000.00-101950.00%
MMM240419C001450002024-03-27 3:23PM EDT145.000.020.000.150.00-1193189.06%
MMM240419C001500002024-03-04 3:58PM EDT150.000.020.000.500.00-315237.89%
MMM240419C001550002024-02-23 1:05PM EDT155.000.010.000.500.00-27250.39%
MMM240419C001600002023-10-25 11:19AM EDT160.000.010.000.500.00--0262.50%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240419P000450002024-01-30 10:45AM EDT45.000.220.000.000.00-1350.00%
MMM240419P000500002024-01-22 11:49AM EDT50.000.020.000.260.00-2100275.78%
MMM240419P000550002024-01-25 1:51PM EDT55.000.010.000.040.00-20319185.94%
MMM240419P000600002024-01-25 12:55PM EDT60.000.010.000.050.00-5126160.94%
MMM240419P000650002024-03-26 11:46AM EDT65.000.070.000.700.00-349199.61%
MMM240419P000700002024-03-27 1:14PM EDT70.000.050.010.100.00-1459117.97%
MMM240419P000750002024-04-11 3:19PM EDT75.000.040.000.000.00-2050.00%
MMM240419P000790002024-04-10 3:23PM EDT79.000.030.000.000.00--025.00%
MMM240419P000800002024-04-15 9:30AM EDT80.000.040.000.000.00-1025.00%
MMM240419P000810002024-04-12 3:51PM EDT81.000.040.000.000.00-1,608025.00%
MMM240419P000820002024-04-15 1:37PM EDT82.000.010.000.000.00-201025.00%
MMM240419P000840002024-04-12 9:47AM EDT84.000.320.000.000.00-1025.00%
MMM240419P000850002024-04-15 2:55PM EDT85.000.060.000.000.00-30012.50%
MMM240419P000860002024-04-15 1:28PM EDT86.000.110.000.000.00-22012.50%
MMM240419P000870002024-04-15 1:28PM EDT87.000.140.000.000.00-7012.50%
MMM240419P000875002024-04-15 2:51PM EDT87.500.210.000.000.00-17012.50%
MMM240419P000880002024-04-15 3:57PM EDT88.000.190.000.000.00-15012.50%
MMM240419P000885002024-04-15 12:58PM EDT88.500.210.000.000.00-506.25%
MMM240419P000890002024-04-15 3:57PM EDT89.000.330.000.000.00-14006.25%
MMM240419P000895002024-04-15 3:46PM EDT89.500.500.000.000.00-1906.25%
MMM240419P000900002024-04-15 3:17PM EDT90.000.720.000.000.00-7603.13%
MMM240419P000905002024-04-15 3:33PM EDT90.500.780.000.000.00-5003.13%
MMM240419P000910002024-04-15 3:46PM EDT91.001.020.000.000.00-7000.78%
MMM240419P000915002024-04-15 1:27PM EDT91.501.210.000.000.00-2800.00%
MMM240419P000920002024-04-15 2:23PM EDT92.001.660.000.000.00-1900.00%
MMM240419P000925002024-04-15 10:44AM EDT92.501.400.000.000.00-1300.00%
MMM240419P000930002024-04-15 2:51PM EDT93.002.480.000.000.00-1600.00%
MMM240419P000935002024-04-15 3:44PM EDT93.502.600.000.000.00-400.00%
MMM240419P000940002024-04-12 3:31PM EDT94.003.130.000.000.00-1400.00%
MMM240419P000945002024-04-04 11:30AM EDT94.502.420.000.000.00-2600.00%
MMM240419P000950002024-04-11 9:30AM EDT95.002.300.000.000.00-100.00%
MMM240419P000955002024-04-12 10:38AM EDT95.503.800.000.000.00-100.00%
MMM240419P000960002024-03-28 1:58PM EDT96.000.150.120.22-0.22-59.46%3600.00%
MMM240419P000970002024-03-28 11:37AM EDT97.000.230.160.21-0.13-36.11%4580.00%
MMM240419P000980002024-03-28 9:30AM EDT98.000.350.220.34-0.10-22.22%101300.00%
MMM240419P000990002024-04-04 10:08AM EDT99.005.500.000.000.00-600.00%
MMM240419P001000002024-04-02 9:35AM EDT100.007.190.000.000.00-9800.00%
MMM240419P001010002024-03-28 3:55PM EDT101.000.570.420.79-0.30-34.48%8870.00%
MMM240419P001020002024-03-28 3:00PM EDT102.000.770.670.81-0.53-40.77%181900.00%
MMM240419P001030002024-03-28 3:32PM EDT103.001.010.931.01-0.68-40.24%172570.00%
MMM240419P001040002024-03-28 3:54PM EDT104.001.271.201.49-0.83-39.52%81630.00%
MMM240419P001050002024-03-28 3:59PM EDT105.001.601.531.70-1.06-39.85%1721,9940.00%
MMM240419P001060002024-03-28 3:44PM EDT106.002.101.982.22-1.15-35.38%202640.00%
MMM240419P001070002024-03-28 3:24PM EDT107.002.602.462.81-2.22-46.06%713310.00%
MMM240419P001080002024-03-26 3:04PM EDT108.005.253.003.200.00-222970.00%
MMM240419P001090002024-03-27 10:25AM EDT109.005.423.653.850.00-52160.00%
MMM240419P001100002024-03-28 11:21AM EDT110.005.074.404.60-1.09-17.69%2730.00%
MMM240419P001110002024-03-18 10:06AM EDT111.006.154.805.450.00--50.00%
MMM240419P001120002024-03-21 10:19AM EDT112.004.505.656.350.00--00.00%
MMM240419P001130002024-03-20 2:50PM EDT113.005.856.607.600.00--00.00%
MMM240419P001140002024-03-20 2:50PM EDT114.006.657.658.450.00--00.00%
MMM240419P001150002024-02-21 4:01PM EDT115.0023.457.708.450.00-1,18500.00%
MMM240419P001200002024-02-21 4:01PM EDT120.0027.6012.6014.150.00-24500.00%
MMM240419P001250002024-02-05 11:33AM EDT125.0032.8530.4533.700.00-40050.00%
MMM240419P001300002024-02-07 11:22AM EDT130.0037.5034.0037.900.00-100.00%
MMM240419P001350002023-12-26 11:50AM EDT135.0028.1038.1041.550.00--10.00%
MMM240419P001500002023-11-30 2:51PM EDT150.0051.1539.6541.700.00-100.00%