New Zealand markets closed

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.90-0.64 (-0.63%)
At close: 04:00PM EDT
101.00 +0.10 (+0.10%)
After hours: 05:20PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240705C000880002024-06-05 9:31AM EDT88.0011.6812.9013.550.00--147.46%
MMM240705C000900002024-06-07 2:01PM EDT90.0011.6510.9011.800.00-3346.44%
MMM240705C000950002024-06-12 11:00AM EDT95.007.656.456.650.00-1028.66%
MMM240705C000960002024-06-10 10:58AM EDT96.005.805.605.750.00--326.93%
MMM240705C000970002024-06-12 9:39AM EDT97.006.903.005.400.00-1531.62%
MMM240705C000980002024-06-14 2:48PM EDT98.004.003.954.10+0.20+5.26%18924.37%
MMM240705C000990002024-06-13 10:13AM EDT99.003.253.203.35-0.25-7.14%1823.24%
MMM240705C001000002024-06-14 12:45PM EDT100.002.502.552.68-0.35-12.28%336822.36%
MMM240705C001010002024-06-14 3:57PM EDT101.002.021.822.09-0.65-24.34%304221.63%
MMM240705C001020002024-06-14 2:58PM EDT102.001.510.301.61-0.24-13.71%420121.29%
MMM240705C001030002024-06-14 2:04PM EDT103.001.031.121.22-0.50-32.68%22021.09%
MMM240705C001040002024-06-14 1:29PM EDT104.000.840.821.07-0.39-31.71%73122.88%
MMM240705C001050002024-06-14 2:43PM EDT105.000.650.580.69-0.06-8.45%4423621.27%
MMM240705C001060002024-06-14 12:54PM EDT106.000.440.410.50-0.08-15.38%21321.27%
MMM240705C001070002024-06-13 3:42PM EDT107.000.380.280.380.00-121921.73%
MMM240705C001080002024-06-13 9:31AM EDT108.000.510.181.510.00-11740.33%
MMM240705C001090002024-06-13 3:50PM EDT109.000.170.140.220.00-1922.66%
MMM240705C001100002024-06-12 1:31PM EDT110.000.220.120.190.00-11123.83%
MMM240705C001110002024-06-12 11:46AM EDT111.000.150.022.240.00-8957.74%
MMM240705C001140002024-06-12 11:45AM EDT114.000.110.011.200.00-81351.42%
MMM240705C001150002024-06-12 2:30PM EDT115.000.110.010.610.00--1143.46%
MMM240705C001300002024-06-03 10:56AM EDT130.000.010.001.300.00-5571.05%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240705P000800002024-06-12 3:31PM EDT80.000.060.002.140.00-1381.05%
MMM240705P000850002024-06-13 11:50AM EDT85.000.060.000.300.00-11246.19%
MMM240705P000860002024-06-11 3:06PM EDT86.000.070.020.110.00-11035.74%
MMM240705P000870002024-06-04 12:36PM EDT87.000.180.001.310.00-8850.44%
MMM240705P000880002024-05-28 2:00PM EDT88.000.260.001.320.00-121260.01%
MMM240705P000890002024-06-04 10:18AM EDT89.000.270.001.330.00-1556.89%
MMM240705P000900002024-06-13 3:50PM EDT90.000.180.070.580.00-1540.33%
MMM240705P000910002024-06-12 11:44AM EDT91.000.110.052.200.00-83362.57%
MMM240705P000920002024-06-12 11:45AM EDT92.000.170.072.030.00-92156.64%
MMM240705P000930002024-06-07 1:08PM EDT93.000.330.141.330.00-1543.58%
MMM240705P000940002024-06-14 12:56PM EDT94.000.280.210.27+0.09+47.37%910022.85%
MMM240705P000950002024-06-14 12:56PM EDT95.000.350.300.47+0.07+25.00%91824.17%
MMM240705P000960002024-06-14 11:59AM EDT96.000.550.400.46+0.14+34.15%1921.14%
MMM240705P000970002024-06-14 1:46PM EDT97.000.620.550.82+0.23+58.97%2623.27%
MMM240705P000980002024-06-14 3:45PM EDT98.000.750.750.88+0.08+11.94%52020.58%
MMM240705P000990002024-06-14 11:13AM EDT99.001.411.021.15+0.51+56.67%35319.97%
MMM240705P001000002024-06-14 11:05AM EDT100.001.811.342.41+0.54+42.52%1019028.86%
MMM240705P001010002024-06-14 2:07PM EDT101.001.511.491.94-1.05-41.02%36319.12%
MMM240705P001020002024-06-14 3:50PM EDT102.002.322.292.45+0.40+20.83%483718.60%
MMM240705P001030002024-05-29 3:41PM EDT103.006.102.913.700.00-1125.17%
MMM240705P001040002024-06-13 10:14AM EDT104.003.503.604.250.00-5423.80%
MMM240705P001050002024-06-07 3:30PM EDT105.004.553.404.850.00-2122.07%
MMM240705P001060002024-06-10 9:40AM EDT106.005.844.007.000.00-5538.87%