New Zealand markets closed

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.92-0.10 (-0.10%)
At close: 04:02PM EDT
104.00 +0.08 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240726C000800002024-07-10 9:43AM EDT80.0020.1022.4524.250.00-10116.89%
MMM240726C000870002024-07-10 3:18PM EDT87.0014.1714.8519.000.00--5148.24%
MMM240726C000900002024-07-12 10:07AM EDT90.0014.4912.7014.550.00-3385.74%
MMM240726C000910002024-07-12 1:25PM EDT91.0012.8811.7515.40-1.37-9.61%2481.84%
MMM240726C000930002024-07-11 1:55PM EDT93.0011.5510.9012.400.00-1374.51%
MMM240726C000940002024-06-21 3:38PM EDT94.009.0010.0010.600.00-1157.13%
MMM240726C000950002024-07-19 2:42PM EDT95.009.569.309.55+0.06+0.63%15457.18%
MMM240726C000960002024-07-17 3:23PM EDT96.008.617.659.70-0.64-6.92%101260.06%
MMM240726C000970002024-07-17 3:39PM EDT97.008.036.907.800.00-31358.15%
MMM240726C000980002024-07-17 9:49AM EDT98.006.155.756.950.00-26756.35%
MMM240726C000990002024-07-19 11:50AM EDT99.006.175.956.15-0.61-9.00%23652.88%
MMM240726C001000002024-07-19 3:00PM EDT100.005.454.255.40-0.01-0.18%918554.10%
MMM240726C001010002024-07-19 3:00PM EDT101.004.754.504.70+0.11+2.37%2574151.42%
MMM240726C001020002024-07-19 1:24PM EDT102.004.153.904.05-0.30-6.74%6647151.27%
MMM240726C001030002024-07-19 2:51PM EDT103.003.313.303.45-0.34-9.32%711,39550.59%
MMM240726C001040002024-07-19 3:55PM EDT104.002.812.782.91-0.19-6.33%28243750.24%
MMM240726C001050002024-07-19 3:58PM EDT105.002.332.322.43+0.02+0.87%1191,26350.93%
MMM240726C001060002024-07-19 3:35PM EDT106.002.041.902.01-0.41-16.73%8448150.59%
MMM240726C001070002024-07-19 3:08PM EDT107.001.681.551.64-0.23-12.04%1715250.24%
MMM240726C001080002024-07-19 3:33PM EDT108.001.351.231.34-0.05-3.57%7440550.24%
MMM240726C001090002024-07-19 3:33PM EDT109.001.060.981.08+0.05+4.95%1514450.20%
MMM240726C001100002024-07-19 3:41PM EDT110.000.840.770.87-0.09-9.68%4738850.29%
MMM240726C001110002024-07-19 3:14PM EDT111.000.670.610.69-0.18-21.18%208750.29%
MMM240726C001120002024-07-19 12:16PM EDT112.000.600.470.55+0.10+20.00%9856350.54%
MMM240726C001130002024-07-19 3:41PM EDT113.000.400.370.43-0.04-9.09%611550.59%
MMM240726C001140002024-07-19 2:40PM EDT114.000.330.290.34-0.04-10.81%142150.93%
MMM240726C001150002024-07-19 3:47PM EDT115.000.240.240.27-0.04-14.29%88150.68%
MMM240726C001170002024-07-18 1:43PM EDT117.000.190.140.18+0.01+5.56%3951.66%
MMM240726C001180002024-07-18 1:43PM EDT118.000.130.070.35+0.02+18.18%151357.72%
MMM240726C001200002024-07-15 9:30AM EDT120.000.050.050.460.00-11466.21%
MMM240726C001250002024-07-19 12:28PM EDT125.000.140.020.71+0.06+75.00%4286.62%
MMM240726C001260002024-07-16 3:03PM EDT126.000.050.000.750.00--1489.94%
MMM240726C001270002024-07-19 2:17PM EDT127.000.030.000.690.00-51391.11%
MMM240726C001300002024-07-19 2:21PM EDT130.000.030.000.510.00-24893.46%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240726P000600002024-07-16 1:59PM EDT60.000.010.000.010.00--20131.25%
MMM240726P000650002024-07-17 12:19PM EDT65.000.010.000.750.00--424195.70%
MMM240726P000800002024-07-19 1:05PM EDT80.000.070.000.56-0.02-22.22%4033113.09%
MMM240726P000830002024-07-16 11:41AM EDT83.000.070.000.750.00--14106.25%
MMM240726P000850002024-07-12 2:31PM EDT85.000.050.030.740.00-1797.75%
MMM240726P000860002024-07-12 2:30PM EDT86.000.120.040.760.00--294.04%
MMM240726P000870002024-07-16 12:30PM EDT87.000.130.040.200.00-82869.92%
MMM240726P000880002024-07-18 10:51AM EDT88.000.150.050.33+0.10+200.00%112772.07%
MMM240726P000890002024-07-16 12:30PM EDT89.000.150.060.790.00-83981.64%
MMM240726P000900002024-07-19 2:53PM EDT90.000.120.070.18-0.04-25.00%128658.98%
MMM240726P000910002024-07-19 3:24PM EDT91.000.150.090.24+0.02+15.38%4312158.40%
MMM240726P000920002024-07-19 3:59PM EDT92.000.200.180.22-0.04-16.67%482556.74%
MMM240726P000930002024-07-17 1:40PM EDT93.000.220.240.280.00-104455.96%
MMM240726P000940002024-07-19 11:21AM EDT94.000.330.300.35+0.09+37.50%84854.79%
MMM240726P000950002024-07-19 3:39PM EDT95.000.390.380.43-0.01-2.50%811453.56%
MMM240726P000960002024-07-19 3:48PM EDT96.000.520.480.54-0.01-1.89%1818452.59%
MMM240726P000970002024-07-19 3:58PM EDT97.000.650.610.68+0.01+1.56%2214451.76%
MMM240726P000980002024-07-19 3:34PM EDT98.000.780.780.85-0.02-2.50%2932851.07%
MMM240726P000990002024-07-19 3:53PM EDT99.001.030.931.06-0.21-16.94%2635951.32%
MMM240726P001000002024-07-19 2:53PM EDT100.001.271.221.31-0.10-7.30%1033450.64%
MMM240726P001010002024-07-19 3:39PM EDT101.001.511.531.66-0.20-11.70%5441251.03%
MMM240726P001020002024-07-19 2:53PM EDT102.001.821.871.98-0.34-15.74%2362349.90%
MMM240726P001030002024-07-19 2:54PM EDT103.002.352.292.42+0.06+2.62%401,09150.00%
MMM240726P001040002024-07-19 3:47PM EDT104.002.812.762.86-0.18-6.02%4237149.12%
MMM240726P001050002024-07-19 1:21PM EDT105.003.203.303.40-0.35-9.86%2015849.00%
MMM240726P001060002024-07-18 11:05AM EDT106.003.953.904.00+0.60+17.91%23948.98%
MMM240726P001070002024-07-18 10:38AM EDT107.004.354.504.65+0.45+11.54%41848.93%
MMM240726P001080002024-07-18 10:41AM EDT108.004.605.155.350.00-2248.85%
MMM240726P001090002024-07-19 12:31PM EDT109.005.675.906.15+0.32+5.98%19849.95%
MMM240726P001100002024-07-19 9:34AM EDT110.006.646.656.90+0.54+8.85%2849.12%
MMM240726P001110002024-06-26 3:50PM EDT111.009.077.458.450.00--1054.88%
MMM240726P001120002024-07-19 3:25PM EDT112.008.177.909.60-3.39-29.33%16654.00%
MMM240726P001150002024-07-17 3:23PM EDT115.0010.5010.9511.650.00--262.70%
MMM240726P001170002024-07-19 3:25PM EDT117.0012.8712.8513.55+0.47+3.79%16166.31%