New Zealand markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.72-1.32 (-1.27%)
At close: 04:00PM EDT
102.73 +0.01 (+0.01%)
Pre-market: 05:10AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240719C000500002024-02-14 4:52PM EDT50.0042.5053.1057.900.00-20603.61%
MMM240719C000650002024-03-13 10:10AM EDT65.0037.4040.0544.000.00-10495.31%
MMM240719C000700002024-03-15 9:38AM EDT70.0034.5035.2039.000.00-1013440.72%
MMM240719C000750002024-05-23 10:12AM EDT75.0025.5026.4029.550.00-2416171.88%
MMM240719C000800002024-07-15 3:39PM EDT80.0022.980.000.000.00-100.00%
MMM240719C000850002024-07-15 1:57PM EDT85.0018.300.000.000.00-100.00%
MMM240719C000880002024-07-12 3:48PM EDT88.0016.540.000.000.00--00.00%
MMM240719C000900002024-07-12 12:28PM EDT90.0015.150.000.000.00-100.00%
MMM240719C000950002024-07-15 3:18PM EDT95.008.150.000.000.00-700.00%
MMM240719C000960002024-07-12 10:07AM EDT96.008.580.000.000.00-200.00%
MMM240719C000970002024-07-10 1:18PM EDT97.004.160.000.000.00-500.00%
MMM240719C000980002024-07-11 11:00AM EDT98.005.350.000.000.00-900.00%
MMM240719C000990002024-07-15 1:51PM EDT99.004.250.000.000.00-400.00%
MMM240719C001000002024-07-15 3:53PM EDT100.003.030.000.000.00-10400.00%
MMM240719C001010002024-07-15 1:49PM EDT101.002.590.000.000.00-1700.00%
MMM240719C001020002024-07-15 3:57PM EDT102.001.500.000.000.00-16400.00%
MMM240719C001030002024-07-15 3:58PM EDT103.000.940.000.000.00-19100.78%
MMM240719C001040002024-07-15 3:54PM EDT104.000.590.000.000.00-1,06503.13%
MMM240719C001050002024-07-15 3:59PM EDT105.000.290.000.000.00-25006.25%
MMM240719C001060002024-07-15 3:56PM EDT106.000.160.000.000.00-7006.25%
MMM240719C001070002024-07-15 3:35PM EDT107.000.110.000.000.00-127012.50%
MMM240719C001080002024-07-15 3:54PM EDT108.000.050.000.000.00-141012.50%
MMM240719C001090002024-07-15 2:31PM EDT109.000.070.000.000.00-175012.50%
MMM240719C001100002024-07-15 3:33PM EDT110.000.010.000.000.00-274012.50%
MMM240719C001110002024-07-15 1:06PM EDT111.000.020.000.000.00-71012.50%
MMM240719C001120002024-07-15 10:42AM EDT112.000.030.000.000.00-3025.00%
MMM240719C001130002024-06-25 12:20PM EDT113.000.140.000.000.00--025.00%
MMM240719C001140002024-07-08 10:24AM EDT114.000.070.000.000.00-8025.00%
MMM240719C001150002024-07-15 2:40PM EDT115.000.030.000.000.00-18025.00%
MMM240719C001200002024-07-15 2:52PM EDT120.000.010.000.000.00-11025.00%
MMM240719C001250002024-07-12 11:40AM EDT125.000.010.000.000.00-40050.00%
MMM240719C001300002024-07-10 2:46PM EDT130.000.010.000.000.00-2050.00%
MMM240719C001350002024-04-04 1:11PM EDT135.000.190.001.280.00-1515174.80%
MMM240719C001400002024-07-11 10:15AM EDT140.000.060.000.000.00-10050.00%
MMM240719C001450002024-03-27 10:57AM EDT145.000.190.001.220.00-239205.86%
MMM240719C001500002024-03-27 11:03AM EDT150.000.190.000.960.00-23210.74%
MMM240719C001550002024-03-27 11:04AM EDT155.000.140.000.960.00-26224.81%
MMM240719C001600002024-03-27 11:05AM EDT160.000.070.000.400.00-20205.86%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240719P000500002024-07-08 3:18PM EDT50.000.190.000.000.00-47050.00%
MMM240719P000550002024-03-07 12:14PM EDT55.000.160.001.210.00-24364.84%
MMM240719P000600002024-05-22 11:25AM EDT60.000.100.001.670.00-24344.34%
MMM240719P000650002024-04-05 12:53PM EDT65.000.240.001.310.00-11284.96%
MMM240719P000700002024-07-10 12:02PM EDT70.000.010.000.000.00-5050.00%
MMM240719P000750002024-07-03 12:34PM EDT75.000.010.000.000.00-10050.00%
MMM240719P000800002024-07-15 1:59PM EDT80.000.010.000.000.00-20050.00%
MMM240719P000850002024-07-15 3:55PM EDT85.000.010.000.000.00-93050.00%
MMM240719P000860002024-07-12 10:07AM EDT86.000.040.000.000.00--050.00%
MMM240719P000870002024-07-15 9:30AM EDT87.000.010.000.000.00-2025.00%
MMM240719P000890002024-07-11 2:42PM EDT89.000.030.000.000.00--025.00%
MMM240719P000900002024-07-15 1:59PM EDT90.000.040.000.000.00-1025.00%
MMM240719P000910002024-07-10 1:58PM EDT91.000.080.000.000.00-1025.00%
MMM240719P000920002024-07-15 10:59AM EDT92.000.040.000.000.00-2025.00%
MMM240719P000930002024-07-11 2:43PM EDT93.000.050.000.000.00-5025.00%
MMM240719P000940002024-07-15 11:23AM EDT94.000.370.000.000.00-1025.00%
MMM240719P000950002024-07-15 3:45PM EDT95.000.040.000.000.00-10012.50%
MMM240719P000960002024-07-11 3:48PM EDT96.000.090.000.000.00-11012.50%
MMM240719P000970002024-07-15 1:58PM EDT97.000.080.000.000.00-3012.50%
MMM240719P000980002024-07-15 1:34PM EDT98.000.100.000.000.00-8012.50%
MMM240719P000990002024-07-15 3:55PM EDT99.000.150.000.000.00-31012.50%
MMM240719P001000002024-07-15 3:45PM EDT100.000.230.000.000.00-8906.25%
MMM240719P001010002024-07-15 3:59PM EDT101.000.450.000.000.00-10603.13%
MMM240719P001020002024-07-15 3:59PM EDT102.000.750.000.000.00-10501.56%
MMM240719P001030002024-07-15 3:59PM EDT103.001.200.000.000.00-58100.00%
MMM240719P001040002024-07-15 3:59PM EDT104.001.820.000.000.00-14200.00%
MMM240719P001050002024-07-15 3:36PM EDT105.002.220.000.000.00-4100.00%
MMM240719P001060002024-07-15 1:17PM EDT106.002.770.000.000.00-500.00%
MMM240719P001070002024-07-15 10:19AM EDT107.002.540.000.000.00-200.00%
MMM240719P001090002024-06-28 2:38PM EDT109.007.250.000.000.00-100.00%
MMM240719P001100002024-07-15 11:46AM EDT110.005.950.000.000.00-600.00%
MMM240719P001110002024-07-15 12:13PM EDT111.006.800.000.000.00-1500.00%
MMM240719P001130002024-06-25 9:43AM EDT113.0010.500.000.000.00--00.00%
MMM240719P001150002024-05-22 11:51AM EDT115.0014.2011.4012.950.00-2094.14%
MMM240719P001200002024-06-10 1:43PM EDT120.0019.3317.3518.750.00-230122.17%
MMM240719P001250002024-03-27 10:33AM EDT125.0020.4417.6520.200.00-20200.00%
MMM240719P001300002023-12-26 4:42PM EDT130.0022.5032.6036.600.00-64368.55%
MMM240719P001350002024-02-05 10:30AM EDT135.0042.000.000.000.00-100.00%
MMM240719P001400002024-05-23 1:14PM EDT140.0040.0036.4039.200.00-20183.59%
MMM240719P001500002024-03-19 2:27PM EDT150.0045.2042.1045.700.00-100.00%
MMM240719P001600002024-03-18 10:10AM EDT160.0054.3552.3555.700.00-100.00%