New Zealand markets open in 7 hours 37 minutes

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.96+0.65 (+0.63%)
As of 10:23AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240920C000500002024-03-13 1:53PM EDT50.0054.4354.9558.800.00--1152.30%
MMM240920C000600002024-03-06 4:59PM EDT60.0033.3745.1549.050.00-1010124.15%
MMM240920C000700002024-04-26 1:19PM EDT70.0023.2728.6032.900.00-200.00%
MMM240920C000750002024-06-20 2:03PM EDT75.0027.7527.3530.900.00-1571.68%
MMM240920C000800002024-07-16 3:59PM EDT80.0023.5024.3024.950.00-12049.66%
MMM240920C000850002024-07-08 3:26PM EDT85.0017.1919.4020.400.00-2845.95%
MMM240920C000900002024-07-15 12:44PM EDT90.0014.7114.9015.400.00-224436.62%
MMM240920C000950002024-07-15 11:55AM EDT95.0010.9810.7010.900.00-260031.13%
MMM240920C001000002024-07-17 9:53AM EDT100.006.506.907.20-0.10-1.52%11,83928.75%
MMM240920C001050002024-07-17 10:02AM EDT105.004.304.254.30+0.50+13.16%44,03927.10%
MMM240920C001100002024-07-17 10:02AM EDT110.002.312.242.32+0.31+15.50%35,23626.14%
MMM240920C001150002024-07-16 2:51PM EDT115.000.701.051.190.00-576426.04%
MMM240920C001200002024-07-16 11:37AM EDT120.000.450.240.570.00-2455526.07%
MMM240920C001250002024-07-16 2:14PM EDT125.000.210.230.280.00-123626.61%
MMM240920C001300002024-07-16 11:29AM EDT130.000.110.030.140.00-27727.34%
MMM240920C001350002024-07-16 11:30AM EDT135.000.130.030.310.00-21335.65%
MMM240920C001400002024-07-09 9:31AM EDT140.000.080.020.290.00-1339.01%
MMM240920C001450002024-03-28 10:44AM EDT145.000.280.120.59-0.04-12.50%29648.88%
MMM240920C001500002024-03-28 1:23PM EDT150.000.260.001.11-0.03-10.34%21751.95%
MMM240920C001550002024-03-15 12:25PM EDT155.000.190.001.210.00-2556.45%
MMM240920C001600002024-01-19 3:58PM EDT160.000.220.002.160.00-2467.63%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240920P000500002024-03-11 12:21PM EDT50.000.130.000.400.00-21484.77%
MMM240920P000550002024-07-05 9:51AM EDT55.000.050.010.110.00-101063.28%
MMM240920P000600002024-06-06 10:16AM EDT60.000.170.000.170.00-202657.81%
MMM240920P000650002024-05-15 2:18PM EDT65.000.090.002.030.00-21579.15%
MMM240920P000700002024-07-15 11:23AM EDT70.000.080.030.900.00-215457.57%
MMM240920P000750002024-07-16 11:30AM EDT75.000.140.060.350.00-27646.29%
MMM240920P000800002024-07-16 9:51AM EDT80.000.270.090.560.00-111842.87%
MMM240920P000850002024-07-16 10:57AM EDT85.000.380.330.510.00-623334.08%
MMM240920P000900002024-07-16 1:16PM EDT90.000.840.680.750.00-161429.47%
MMM240920P000950002024-07-16 1:43PM EDT95.001.641.411.440.00-61,15327.27%
MMM240920P001000002024-07-16 2:11PM EDT100.003.082.732.780.00-1764825.94%
MMM240920P001050002024-07-17 9:49AM EDT105.005.504.855.00+0.30+5.77%1436525.18%
MMM240920P001100002024-07-16 12:33PM EDT110.009.107.959.300.00-113031.92%
MMM240920P001150002024-07-15 1:31PM EDT115.0012.5010.5012.450.00-5527.81%
MMM240920P001200002024-03-26 11:32AM EDT120.0017.8014.8016.350.00-1622.49%
MMM240920P001250002023-12-26 4:41PM EDT125.0019.0527.6531.450.00-64788.31%
MMM240920P001300002024-02-16 12:51PM EDT130.0038.1523.1027.500.00-2046.33%
MMM240920P001350002023-12-22 4:13PM EDT135.0028.9038.0041.300.00-100102.53%
MMM240920P001400002024-05-23 1:14PM EDT140.0040.0235.7539.700.00-2058.50%
MMM240920P001450002024-03-19 1:51PM EDT145.0039.7537.0040.700.00-100.00%