New Zealand markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.47-0.04 (-0.04%)
At close: 04:00PM EST
98.50 +0.03 (+0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM231201C000700002023-11-15 3:40PM EST70.0027.100.000.000.00-500.00%
MMM231201C000760002023-11-15 3:45PM EST76.0021.150.000.000.00-10000.00%
MMM231201C000800002023-10-23 2:56PM EST80.006.9515.4015.550.00--00.00%
MMM231201C000820002023-11-24 12:05PM EST82.0013.790.000.000.00-500.00%
MMM231201C000850002023-11-22 3:35PM EST85.0010.550.000.000.00-100.00%
MMM231201C000860002023-11-15 3:40PM EST86.0011.150.000.000.00-1000.00%
MMM231201C000870002023-11-15 3:45PM EST87.0010.150.000.000.00-9900.00%
MMM231201C000880002023-11-16 10:16AM EST88.007.720.000.000.00-500.00%
MMM231201C000890002023-11-15 3:45PM EST89.008.100.000.000.00-21200.00%
MMM231201C000900002023-11-24 11:57AM EST90.005.820.000.000.00-100.00%
MMM231201C000910002023-11-28 2:59PM EST91.008.000.000.000.00-300.00%
MMM231201C000920002023-11-28 3:24PM EST92.007.150.000.000.00-300.00%
MMM231201C000930002023-11-29 3:51PM EST93.005.670.000.000.00-300.00%
MMM231201C000940002023-11-29 11:23AM EST94.004.500.000.000.00-300.00%
MMM231201C000950002023-11-29 3:06PM EST95.003.370.000.000.00-700.00%
MMM231201C000960002023-11-29 3:51PM EST96.002.940.000.000.00-900.00%
MMM231201C000970002023-11-29 3:59PM EST97.001.660.000.000.00-3000.00%
MMM231201C000980002023-11-29 3:30PM EST98.000.800.000.000.00-7900.00%
MMM231201C000990002023-11-29 3:19PM EST99.000.310.000.000.00-62103.13%
MMM231201C001000002023-11-29 3:59PM EST100.000.150.000.000.00-1,51406.25%
MMM231201C001010002023-11-29 2:44PM EST101.000.040.000.000.00-296012.50%
MMM231201C001020002023-11-29 2:55PM EST102.000.020.000.000.00-101012.50%
MMM231201C001030002023-11-29 11:37AM EST103.000.010.000.000.00-1012.50%
MMM231201C001040002023-11-28 3:35PM EST104.000.020.000.000.00-17025.00%
MMM231201C001050002023-11-15 1:46PM EST105.000.020.000.000.00-3025.00%
MMM231201C001150002023-11-17 12:20PM EST115.000.040.000.000.00-10050.00%
MMM231201C001250002023-11-03 9:13AM EST125.000.370.000.000.00-1050.00%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM231201P000650002023-11-06 3:54PM EST65.000.120.000.000.00-2050.00%
MMM231201P000700002023-11-14 9:30AM EST70.000.350.000.000.00-1050.00%
MMM231201P000750002023-11-14 10:39AM EST75.000.190.000.000.00-2050.00%
MMM231201P000760002023-11-20 1:36PM EST76.000.020.000.000.00-2050.00%
MMM231201P000770002023-11-17 2:40PM EST77.000.010.000.000.00-1050.00%
MMM231201P000780002023-11-13 11:05AM EST78.000.080.000.000.00-10050.00%
MMM231201P000790002023-11-15 10:57AM EST79.000.050.000.000.00-1050.00%
MMM231201P000800002023-11-29 12:00PM EST80.000.040.000.000.00-1050.00%
MMM231201P000810002023-11-14 12:05PM EST81.000.380.000.000.00-3050.00%
MMM231201P000820002023-11-14 3:27PM EST82.000.110.000.000.00-4050.00%
MMM231201P000830002023-11-21 10:31AM EST83.000.030.000.000.00-1050.00%
MMM231201P000840002023-11-28 3:07PM EST84.000.010.000.000.00-1050.00%
MMM231201P000850002023-11-20 1:36PM EST85.000.050.000.000.00-2050.00%
MMM231201P000860002023-11-28 10:05AM EST86.000.040.000.000.00-10050.00%
MMM231201P000870002023-11-28 10:50AM EST87.000.010.000.000.00-1050.00%
MMM231201P000880002023-11-28 3:06PM EST88.000.010.000.000.00-2025.00%
MMM231201P000890002023-11-29 9:55AM EST89.000.010.000.000.00-1025.00%
MMM231201P000900002023-11-27 2:56PM EST90.000.010.000.000.00-25025.00%
MMM231201P000910002023-11-29 12:18PM EST91.000.010.000.000.00-25025.00%
MMM231201P000920002023-11-29 9:34AM EST92.000.030.000.000.00-1025.00%
MMM231201P000930002023-11-29 2:52PM EST93.000.030.000.000.00-1025.00%
MMM231201P000940002023-11-29 12:20PM EST94.000.030.000.000.00-4012.50%
MMM231201P000950002023-11-29 3:16PM EST95.000.050.000.000.00-27012.50%
MMM231201P000960002023-11-29 2:20PM EST96.000.080.000.000.00-57012.50%
MMM231201P000970002023-11-29 3:30PM EST97.000.200.000.000.00-4106.25%
MMM231201P000980002023-11-29 3:58PM EST98.000.420.000.000.00-7201.56%
MMM231201P000990002023-11-29 11:33AM EST99.000.920.000.000.00-5000.00%
MMM231201P001000002023-11-29 10:35AM EST100.001.880.000.000.00-100.00%
MMM231201P001010002023-11-28 2:23PM EST101.002.500.000.000.00-300.00%
MMM231201P001020002023-11-28 3:26PM EST102.003.000.000.000.00-100.00%
MMM231201P001050002023-11-14 9:30AM EST105.0012.740.000.000.00-500.00%
MMM231201P001100002023-11-28 9:42AM EST110.0012.300.000.000.00-200.00%
MMM231201P001150002023-10-27 1:52PM EST115.0028.6018.8019.400.00-44266.21%
MMM231201P001200002023-11-20 3:05PM EST120.0024.950.000.000.00-1200.00%
MMM231201P001250002023-10-23 10:59AM EST125.0039.0029.5029.950.00-12369.82%
MMM231201P001300002023-10-18 11:49AM EST130.0041.4533.8535.650.00--0404.98%