New Zealand markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.54+0.33 (+0.33%)
At close: 04:03PM EDT
101.21 -0.33 (-0.32%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240719C000500002024-02-14 4:52PM EDT50.0042.5053.1057.900.00-20223.95%
MMM240719C000650002024-03-13 10:10AM EDT65.0037.4040.0544.000.00-10179.83%
MMM240719C000700002024-03-15 9:38AM EDT70.0034.5035.2039.000.00-1013160.13%
MMM240719C000750002024-05-23 10:12AM EDT75.0025.500.000.000.00-2400.00%
MMM240719C000800002024-06-03 11:12AM EDT80.0019.950.000.000.00-100.00%
MMM240719C000850002024-06-13 11:42AM EDT85.0017.200.000.000.00-100.00%
MMM240719C000900002024-06-13 1:41PM EDT90.0012.360.000.000.00-900.00%
MMM240719C000950002024-06-13 11:02AM EDT95.007.700.000.000.00-500.00%
MMM240719C001000002024-06-13 3:34PM EDT100.003.650.000.000.00-35900.00%
MMM240719C001050002024-06-13 3:59PM EDT105.001.520.000.000.00-26303.13%
MMM240719C001100002024-06-13 3:18PM EDT110.000.490.000.000.00-2006.25%
MMM240719C001150002024-06-13 3:54PM EDT115.000.160.000.000.00-285012.50%
MMM240719C001200002024-06-13 10:38AM EDT120.000.050.000.000.00-305012.50%
MMM240719C001250002024-05-21 9:58AM EDT125.000.120.000.000.00-2012.50%
MMM240719C001300002024-05-20 10:13AM EDT130.000.200.000.000.00-40012.50%
MMM240719C001350002024-04-04 1:11PM EDT135.000.190.001.280.00-151560.25%
MMM240719C001400002024-06-13 2:29PM EDT140.000.050.000.000.00-278025.00%
MMM240719C001450002024-03-27 10:57AM EDT145.000.190.001.220.00-23970.56%
MMM240719C001500002024-03-27 11:03AM EDT150.000.190.000.960.00-2372.07%
MMM240719C001550002024-03-27 11:04AM EDT155.000.140.000.960.00-2676.76%
MMM240719C001600002024-03-27 11:05AM EDT160.000.070.000.400.00-2070.22%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240719P000500002024-05-30 2:35PM EDT50.000.070.000.000.00-1050.00%
MMM240719P000550002024-03-07 12:14PM EDT55.000.160.001.210.00-24119.92%
MMM240719P000600002024-05-22 11:25AM EDT60.000.100.000.000.00-2025.00%
MMM240719P000650002024-04-05 12:53PM EDT65.000.240.001.310.00-1193.21%
MMM240719P000700002024-05-30 12:43PM EDT70.000.120.000.000.00-5025.00%
MMM240719P000750002024-05-29 9:59AM EDT75.000.090.000.000.00-4025.00%
MMM240719P000800002024-06-12 9:30AM EDT80.000.240.000.000.00-1012.50%
MMM240719P000850002024-06-13 3:08PM EDT85.000.260.000.000.00-3012.50%
MMM240719P000900002024-06-13 3:59PM EDT90.000.210.000.000.00-8706.25%
MMM240719P000950002024-06-13 3:59PM EDT95.000.590.000.000.00-4306.25%
MMM240719P001000002024-06-13 3:30PM EDT100.001.950.000.000.00-21401.56%
MMM240719P001050002024-06-13 10:04AM EDT105.004.420.000.000.00-600.00%
MMM240719P001100002024-06-12 9:59AM EDT110.007.350.000.000.00-200.00%
MMM240719P001150002024-05-22 11:51AM EDT115.0014.200.000.000.00-200.00%
MMM240719P001200002024-06-10 1:43PM EDT120.0019.330.000.000.00-2300.00%
MMM240719P001250002024-03-27 10:33AM EDT125.0020.4417.6520.200.00-20200.00%
MMM240719P001300002023-12-26 4:42PM EDT130.0022.5032.6036.600.00-64115.94%
MMM240719P001350002024-02-05 10:30AM EDT135.0042.000.000.000.00-100.00%
MMM240719P001400002024-05-23 1:14PM EDT140.0040.000.000.000.00-200.00%
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%