New Zealand markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.39+0.73 (+0.72%)
At close: 04:03PM EDT
102.50 +0.11 (+0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240628C000930002024-06-14 11:39AM EDT93.007.519.309.650.00-11350.29%
MMM240628C000940002024-06-21 11:54AM EDT94.008.338.2010.40+1.14+15.86%21067.87%
MMM240628C000950002024-06-18 12:18PM EDT95.006.385.859.150.00-324583.11%
MMM240628C000960002024-06-21 9:36AM EDT96.005.756.306.95-0.61-9.59%1547.36%
MMM240628C000970002024-06-21 9:33AM EDT97.004.535.406.90+0.20+4.62%32964.99%
MMM240628C000980002024-06-20 3:22PM EDT98.004.514.455.30+0.26+6.12%12945.51%
MMM240628C000990002024-06-21 2:31PM EDT99.003.312.923.80+0.02+0.61%38127.83%
MMM240628C001000002024-06-21 3:39PM EDT100.002.342.733.00-0.16-6.40%6335527.10%
MMM240628C001010002024-06-21 3:58PM EDT101.001.981.992.09+0.13+7.03%2223922.71%
MMM240628C001020002024-06-21 3:56PM EDT102.001.431.351.46+0.09+6.72%44863822.22%
MMM240628C001030002024-06-21 3:59PM EDT103.000.880.860.95+0.02+2.33%43631321.68%
MMM240628C001040002024-06-21 3:56PM EDT104.000.570.490.62-0.12-17.39%10272622.19%
MMM240628C001050002024-06-21 3:52PM EDT105.000.320.110.38-0.02-5.88%12036622.41%
MMM240628C001060002024-06-21 3:51PM EDT106.000.180.170.20-0.06-25.00%8520621.92%
MMM240628C001070002024-06-21 3:59PM EDT107.000.110.100.14-0.04-26.67%2220723.54%
MMM240628C001080002024-06-21 3:56PM EDT108.000.070.050.10-0.02-22.22%84925.20%
MMM240628C001090002024-06-21 3:19PM EDT109.000.070.030.10-0.06-46.15%210328.52%
MMM240628C001100002024-06-21 12:50PM EDT110.000.040.020.04-0.02-33.33%11918226.76%
MMM240628C001120002024-06-10 12:29PM EDT112.000.120.010.240.00-81145.70%
MMM240628C001130002024-06-06 12:32PM EDT113.000.100.010.650.00-161753.13%
MMM240628C001140002024-06-11 12:30PM EDT114.000.100.011.280.00-81068.07%
MMM240628C001150002024-06-20 10:22AM EDT115.000.030.010.760.00-147362.31%
MMM240628C001200002024-06-21 2:24PM EDT120.000.010.000.080.00-4552.34%
MMM240628C001250002024-06-17 3:05PM EDT125.000.010.001.270.00-1212104.79%
MMM240628C001300002024-06-21 11:02AM EDT130.000.010.000.04-0.08-88.89%131067.97%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240628P000600002024-06-12 12:49PM EDT60.000.080.000.560.00--3208.20%
MMM240628P000800002024-06-18 9:33AM EDT80.000.010.001.270.00-1015129.98%
MMM240628P000840002024-06-21 3:01PM EDT84.000.010.010.10-0.01-50.00%1670867.97%
MMM240628P000850002024-06-10 12:30PM EDT85.000.040.010.960.00-81997.56%
MMM240628P000860002024-06-07 11:23AM EDT86.000.150.000.960.00-16992.58%
MMM240628P000870002024-06-04 12:34PM EDT87.000.150.000.760.00-81782.81%
MMM240628P000880002024-06-10 12:30PM EDT88.000.130.000.140.00-91855.86%
MMM240628P000890002024-06-20 2:57PM EDT89.000.020.020.030.00-305046.09%
MMM240628P000900002024-06-20 9:30AM EDT90.000.070.010.100.00-13351.95%
MMM240628P000910002024-06-07 1:16PM EDT91.000.080.000.260.00-11250.68%
MMM240628P000920002024-06-20 11:26AM EDT92.000.020.020.220.00-11152.44%
MMM240628P000930002024-06-18 3:38PM EDT93.000.060.010.030.00-21233.20%
MMM240628P000940002024-06-21 10:26AM EDT94.000.030.010.030.00-23930.08%
MMM240628P000950002024-06-21 12:55PM EDT95.000.030.020.04-0.03-50.00%135728.13%
MMM240628P000960002024-06-21 3:51PM EDT96.000.050.020.05-0.04-44.44%459825.78%
MMM240628P000970002024-06-21 12:55PM EDT97.000.080.040.07-0.09-52.94%567923.83%
MMM240628P000980002024-06-21 3:28PM EDT98.000.170.090.13-0.04-19.05%1,07021923.34%
MMM240628P000990002024-06-21 3:13PM EDT99.000.290.170.21-0.07-19.44%1410922.07%
MMM240628P001000002024-06-21 3:48PM EDT100.000.410.300.37-0.18-30.51%9215321.58%
MMM240628P001010002024-06-21 3:54PM EDT101.000.530.530.60-0.38-41.76%12335420.75%
MMM240628P001020002024-06-21 3:57PM EDT102.000.930.890.97-0.41-30.60%5915720.46%
MMM240628P001030002024-06-21 2:55PM EDT103.001.871.391.48+0.15+8.72%359520.26%
MMM240628P001040002024-06-21 12:12PM EDT104.002.181.932.15-0.71-24.57%2120.61%
MMM240628P001050002024-06-21 9:56AM EDT105.004.152.773.05+0.85+25.76%13223.88%
MMM240628P001060002024-06-21 10:57AM EDT106.004.142.973.85-1.41-25.41%1523.24%
MMM240628P001070002024-06-21 3:51PM EDT107.004.903.705.65+0.85+20.99%5047.61%
MMM240628P001080002024-06-12 11:03AM EDT108.006.145.106.100.00-4039.16%
MMM240628P001090002024-05-21 1:54PM EDT109.006.586.008.600.00--078.03%
MMM240628P001100002024-05-28 11:46AM EDT110.0011.007.308.100.00-4047.56%