New Zealand markets open in 9 hours 37 minutes

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
103.99 +0.07 (+0.07%)
Pre-market: 08:15AM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240802C000920002024-07-15 10:00AM EDT92.0013.200.000.000.00-150.00%
MMM240802C000930002024-07-18 9:43AM EDT93.0012.500.000.000.00-110.00%
MMM240802C000940002024-06-25 9:44AM EDT94.009.780.000.000.00--80.00%
MMM240802C000950002024-07-18 1:25PM EDT95.009.800.000.000.00-1300.00%
MMM240802C000960002024-07-19 11:56AM EDT96.009.000.000.000.00-1150.00%
MMM240802C000970002024-07-10 11:16AM EDT97.004.850.000.000.00-11200.00%
MMM240802C000980002024-07-17 3:23PM EDT98.007.800.000.000.00-1100.00%
MMM240802C000990002024-07-17 3:23PM EDT99.007.000.000.000.00-100.00%
MMM240802C001000002024-07-18 3:15PM EDT100.005.500.000.000.00-1100.00%
MMM240802C001010002024-07-19 1:12PM EDT101.005.300.000.000.00-1280.00%
MMM240802C001020002024-07-19 11:24AM EDT102.004.500.000.000.00-11180.00%
MMM240802C001030002024-07-19 3:22PM EDT103.003.950.000.000.00-331600.00%
MMM240802C001040002024-07-19 1:11PM EDT104.003.570.000.000.00-2360.20%
MMM240802C001050002024-07-19 10:56AM EDT105.002.810.000.000.00-11271.56%
MMM240802C001060002024-07-19 3:58PM EDT106.002.310.000.000.00-1803.13%
MMM240802C001070002024-07-19 3:44PM EDT107.002.040.000.000.00-303.13%
MMM240802C001080002024-07-19 3:21PM EDT108.001.790.000.000.00-2506.25%
MMM240802C001090002024-07-18 3:14PM EDT109.001.310.000.000.00-53636.25%
MMM240802C001100002024-07-19 3:35PM EDT110.001.130.000.000.00-331236.25%
MMM240802C001110002024-07-18 1:45PM EDT111.001.010.000.000.00-2166.25%
MMM240802C001120002024-07-19 3:26PM EDT112.000.800.000.000.00-11512.50%
MMM240802C001130002024-07-18 9:48AM EDT113.000.810.000.000.00-17112.50%
MMM240802C001140002024-07-18 3:04PM EDT114.000.530.000.000.00-1412.50%
MMM240802C001150002024-07-19 11:41AM EDT115.000.420.000.000.00-195712.50%
MMM240802C001160002024-07-19 3:21PM EDT116.000.340.000.000.00-5512.50%
MMM240802C001170002024-07-19 3:44PM EDT117.000.270.000.000.00-2212.50%
MMM240802C001200002024-07-19 3:26PM EDT120.000.140.000.000.00-1012.50%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240802P000750002024-07-15 12:36PM EDT75.000.050.000.000.00-1150.00%
MMM240802P000800002024-07-15 2:17PM EDT80.000.050.000.000.00-5925.00%
MMM240802P000850002024-07-16 2:29PM EDT85.000.100.000.000.00-12325.00%
MMM240802P000870002024-07-19 12:39PM EDT87.000.040.000.000.00-81525.00%
MMM240802P000880002024-07-17 11:26AM EDT88.000.110.000.000.00-822125.00%
MMM240802P000890002024-07-19 12:41PM EDT89.000.180.000.000.00-81125.00%
MMM240802P000900002024-07-18 12:39PM EDT90.000.220.000.000.00-86525.00%
MMM240802P000910002024-07-19 2:36PM EDT91.000.230.000.000.00-27312.50%
MMM240802P000920002024-07-17 12:32PM EDT92.000.250.000.000.00-54412.50%
MMM240802P000930002024-07-18 11:01AM EDT93.000.310.000.000.00-11312.50%
MMM240802P000940002024-07-19 1:44PM EDT94.000.440.000.000.00-33412.50%
MMM240802P000950002024-07-19 1:15PM EDT95.000.520.000.000.00-117312.50%
MMM240802P000960002024-07-19 3:30PM EDT96.000.660.000.000.00-123312.50%
MMM240802P000970002024-07-19 3:40PM EDT97.000.800.000.000.00-11043712.50%
MMM240802P000980002024-07-19 2:48PM EDT98.001.080.000.000.00-3156.25%
MMM240802P000990002024-07-18 3:49PM EDT99.001.320.000.000.00-102286.25%
MMM240802P001000002024-07-19 3:50PM EDT100.001.590.000.000.00-78226.25%
MMM240802P001010002024-07-19 2:26PM EDT101.001.810.000.000.00-16273.13%
MMM240802P001020002024-07-18 10:05AM EDT102.001.690.000.000.00-1813.13%
MMM240802P001030002024-07-19 9:51AM EDT103.002.990.000.000.00-301.56%
MMM240802P001040002024-07-19 2:28PM EDT104.003.100.000.000.00-242760.00%
MMM240802P001050002024-07-18 3:15PM EDT105.003.850.000.000.00-6260.00%
MMM240802P001060002024-07-18 3:27PM EDT106.004.350.000.000.00-220.00%
MMM240802P001070002024-07-17 3:23PM EDT107.004.350.000.000.00--10.00%
MMM240802P001080002024-07-19 2:08PM EDT108.005.450.000.000.00-1150.00%
MMM240802P001090002024-07-19 3:00PM EDT109.006.150.000.000.00-100.00%
MMM240802P001100002024-07-18 3:42PM EDT110.006.900.000.000.00-12100.00%
MMM240802P001120002024-06-20 9:58AM EDT112.0010.337.709.650.00--157.72%
MMM240802P001130002024-06-27 3:09PM EDT113.0010.090.000.000.00-10130.00%
MMM240802P001150002024-07-19 1:56PM EDT115.0011.000.000.000.00-100.00%