New Zealand markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.04+1.04 (+0.81%)
At close: 01:02PM EST
129.28 +0.24 (+0.19%)
After hours: 04:39PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM221202C001100002022-10-13 9:14AM EST110.006.2422.6523.500.00--1181.40%
MMM221202C001140002022-11-16 9:37AM EST114.0016.5014.7515.400.00-1067.58%
MMM221202C001150002022-11-17 10:11AM EST115.0010.9013.7514.350.00-201061.62%
MMM221202C001160002022-11-16 1:21PM EST116.0013.5512.7513.400.00-150060.16%
MMM221202C001170002022-11-17 11:12AM EST117.008.6311.8512.400.00-10056.45%
MMM221202C001180002022-11-22 1:33PM EST118.0010.0710.8011.400.00-1052.64%
MMM221202C001190002022-11-11 1:06PM EST119.0012.989.9010.450.00-1050.68%
MMM221202C001200002022-11-25 12:07PM EST120.009.518.859.40+0.46+5.08%2045.12%
MMM221202C001210002022-11-16 2:41PM EST121.008.157.858.450.00-14042.87%
MMM221202C001220002022-11-21 10:50AM EST122.005.306.857.400.00-5037.40%
MMM221202C001230002022-11-22 12:28PM EST123.005.085.956.450.00-10034.91%
MMM221202C001240002022-11-25 12:09PM EST124.005.635.005.45+1.33+30.93%1030.81%
MMM221202C001250002022-11-25 9:43AM EST125.004.764.254.55+0.66+16.10%1028.91%
MMM221202C001260002022-11-25 12:48PM EST126.003.533.453.70+0.93+35.77%10027.34%
MMM221202C001270002022-11-25 12:29PM EST127.003.192.702.89+1.06+49.77%7025.59%
MMM221202C001280002022-11-25 12:51PM EST128.002.021.952.19+0.37+22.42%4024.61%
MMM221202C001290002022-11-25 12:58PM EST129.001.411.381.56+0.22+18.49%61023.34%
MMM221202C001300002022-11-25 12:59PM EST130.000.940.901.08+0.11+13.25%117022.80%
MMM221202C001310002022-11-25 12:56PM EST131.000.590.540.73+0.03+5.36%46022.75%
MMM221202C001320002022-11-25 12:57PM EST132.000.360.330.40+0.04+12.50%6796521.19%
MMM221202C001330002022-11-25 12:50PM EST133.000.210.180.300.00-93022.85%
MMM221202C001340002022-11-25 12:08PM EST134.000.150.100.14+0.06+66.67%31021.39%
MMM221202C001350002022-11-25 12:57PM EST135.000.060.060.14-0.06-50.00%19024.51%
MMM221202C001360002022-11-25 9:48AM EST136.000.080.030.16-0.01-11.11%3028.37%
MMM221202C001370002022-11-23 12:13PM EST137.000.060.010.110.00-6028.91%
MMM221202C001380002022-11-23 10:38AM EST138.000.030.010.080.00-1029.69%
MMM221202C001390002022-11-25 11:17AM EST139.000.010.000.03-0.04-80.00%1027.54%
MMM221202C001400002022-11-23 2:07PM EST140.000.040.000.040.00-20031.06%
MMM221202C001450002022-11-11 12:11PM EST145.000.090.000.040.00-6042.19%
MMM221202C001500002022-11-21 11:01AM EST150.000.010.000.020.00-2047.66%
MMM221202C001550002022-11-11 2:10PM EST155.000.080.000.010.00--050.00%
MMM221202C001650002022-10-24 12:07PM EST165.000.050.000.020.00--968.75%
MMM221202C001700002022-11-07 10:11AM EST170.000.060.000.060.00-10085.16%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM221202P000900002022-10-26 12:00PM EST90.000.150.000.370.00-10143.16%
MMM221202P000950002022-11-08 11:16AM EST95.000.200.000.160.00-10109.38%
MMM221202P000970002022-11-08 3:14PM EST97.000.160.000.120.00--098.83%
MMM221202P000980002022-11-08 3:15PM EST98.000.160.000.230.00-214105.08%
MMM221202P000990002022-11-21 9:56AM EST99.000.050.000.030.00-100078.13%
MMM221202P001000002022-11-14 12:42PM EST100.000.040.000.120.00-100089.45%
MMM221202P001010002022-11-14 11:00AM EST101.000.050.000.120.00-10086.33%
MMM221202P001020002022-11-23 10:04AM EST102.000.020.000.060.00-101476.17%
MMM221202P001030002022-11-10 3:09PM EST103.000.150.000.080.00-2076.17%
MMM221202P001040002022-11-10 3:10PM EST104.000.110.000.140.00-2078.91%
MMM221202P001050002022-11-23 1:55PM EST105.000.050.000.060.00-5067.97%
MMM221202P001060002022-11-10 3:10PM EST106.000.190.000.110.00-2070.31%
MMM221202P001070002022-11-22 1:42PM EST107.000.050.000.040.00-11659.38%
MMM221202P001080002022-11-21 2:49PM EST108.000.050.000.080.00-1061.72%
MMM221202P001090002022-11-10 3:12PM EST109.000.150.000.050.00-2055.47%
MMM221202P001100002022-11-22 2:57PM EST110.000.050.000.040.00-12351.56%
MMM221202P001110002022-11-10 11:59AM EST111.000.240.000.060.00-3051.56%
MMM221202P001120002022-11-21 2:36PM EST112.000.050.000.070.00-10055.08%
MMM221202P001130002022-11-17 9:30AM EST113.000.180.010.050.00-1049.41%
MMM221202P001140002022-11-10 10:48AM EST114.000.320.000.060.00-1047.85%
MMM221202P001150002022-11-25 10:47AM EST115.000.030.020.05-0.14-82.35%1043.75%
MMM221202P001160002022-11-11 1:08PM EST116.000.220.000.110.00-1046.68%
MMM221202P001170002022-11-25 10:58AM EST117.000.030.010.04-0.03-50.00%1036.72%
MMM221202P001180002022-11-23 11:42AM EST118.000.040.000.110.00-13040.43%
MMM221202P001190002022-11-18 3:18PM EST119.000.400.000.130.00-8038.57%
MMM221202P001200002022-11-25 10:47AM EST120.000.070.000.07-0.10-58.82%5031.35%
MMM221202P001210002022-11-23 1:56PM EST121.000.230.050.110.00-10030.96%
MMM221202P001220002022-11-25 12:00PM EST122.000.110.090.13-0.14-56.00%2028.81%
MMM221202P001230002022-11-25 11:44AM EST123.000.160.140.19-0.23-58.97%7027.93%
MMM221202P001240002022-11-25 12:50PM EST124.000.260.190.27-0.26-50.00%11026.95%
MMM221202P001250002022-11-25 12:50PM EST125.000.360.290.38-0.36-50.00%29025.88%
MMM221202P001260002022-11-25 12:29PM EST126.000.410.440.55-0.55-57.29%18025.15%
MMM221202P001270002022-11-25 12:47PM EST127.000.730.640.80-0.75-50.68%45024.73%
MMM221202P001280002022-11-25 12:55PM EST128.001.010.931.12-0.70-40.94%92024.12%
MMM221202P001290002022-11-25 12:51PM EST129.001.441.331.48-0.49-25.39%38022.73%
MMM221202P001300002022-11-25 12:56PM EST130.002.001.852.01-0.69-25.65%18022.36%
MMM221202P001310002022-11-25 11:36AM EST131.002.262.402.75-1.78-44.06%33423.78%
MMM221202P001320002022-11-25 10:10AM EST132.002.863.203.60-0.79-21.64%1025.95%
MMM221202P001330002022-11-25 9:58AM EST133.003.764.004.45+0.41+12.24%1027.25%
MMM221202P001340002022-11-15 10:05AM EST134.004.004.905.400.00-9030.08%
MMM221202P001350002022-11-01 12:51PM EST135.0011.335.756.400.00--033.79%
MMM221202P001450002022-10-24 2:43PM EST145.0026.8016.7517.400.00-4185.79%
MMM221202P001650002022-10-25 10:15AM EST165.0048.2536.6537.350.00--1140.58%