New Zealand markets close in 6 hours 38 minutes

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.66+0.89 (+0.88%)
At close: 04:00PM EDT
102.25 +0.59 (+0.58%)
After hours: 06:20PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM260116C000450002024-03-26 10:47AM EDT45.0058.6860.6565.350.00-1674.78%
MMM260116C000500002024-06-12 12:23PM EDT50.0052.4550.5055.000.00-1752.86%
MMM260116C000550002024-05-10 10:45AM EDT55.0045.8045.5050.000.00-2547.11%
MMM260116C000600002024-05-28 11:18AM EDT60.0041.5742.2546.350.00-1847.46%
MMM260116C000650002024-06-11 12:37PM EDT65.0038.1037.6041.950.00-1244.31%
MMM260116C000700002024-05-16 10:44AM EDT70.0038.2432.6535.550.00-4534.49%
MMM260116C000750002024-06-13 1:17PM EDT75.0031.9129.5034.400.00-61041.46%
MMM260116C000800002024-06-14 11:51AM EDT80.0026.2026.2530.250.00-12038.56%
MMM260116C000850002024-06-12 1:36PM EDT85.0025.0023.1026.950.00-28637.55%
MMM260116C000900002024-06-20 9:39AM EDT90.0020.0019.6523.70-1.30-6.10%16136.25%
MMM260116C000950002024-06-10 10:30AM EDT95.0018.1016.1018.850.00-16531.22%
MMM260116C001000002024-06-20 3:46PM EDT100.0014.5013.2017.20-0.63-4.16%410132.58%
MMM260116C001050002024-06-20 3:24PM EDT105.0013.0011.0515.30-0.18-1.37%515232.89%
MMM260116C001100002024-06-18 11:18AM EDT110.0010.6510.0012.600.00-24631.19%
MMM260116C001150002024-06-18 2:35PM EDT115.009.198.659.55+1.49+19.35%5128028.36%
MMM260116C001200002024-06-17 2:23PM EDT120.007.006.609.900.00-207531.90%
MMM260116C001250002024-05-29 3:58PM EDT125.007.404.558.500.00-42831.63%
MMM260116C001300002024-06-11 12:26PM EDT130.004.704.557.300.00-12431.42%
MMM260116C001350002024-06-10 12:39PM EDT135.003.652.766.050.00-13530.78%
MMM260116C001400002024-06-04 10:45AM EDT140.002.902.673.950.00-143227.60%
MMM260116C001450002024-05-17 1:30PM EDT145.003.900.962.890.00-5226.36%
MMM260116C001500002024-06-03 3:53PM EDT150.002.201.312.310.00-12126.08%
MMM260116C001550002024-06-07 2:43PM EDT155.002.130.962.640.00-1328.60%
MMM260116C001600002024-03-26 2:59PM EDT160.002.002.112.800.00-6060730.49%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM260116P000450002024-03-13 9:47AM EDT45.000.500.000.720.00-509139.87%
MMM260116P000500002024-05-03 9:55AM EDT50.000.880.001.350.00-1540.77%
MMM260116P000550002024-05-30 1:27PM EDT55.001.090.881.950.00-12239.89%
MMM260116P000600002024-06-14 9:30AM EDT60.001.350.951.570.00-131933.18%
MMM260116P000650002024-05-24 10:09AM EDT65.001.471.254.550.00-20141.69%
MMM260116P000700002024-06-12 3:25PM EDT70.002.241.224.900.00-12237.96%
MMM260116P000750002024-06-10 1:49PM EDT75.002.661.435.200.00-123534.15%
MMM260116P000800002024-05-16 1:27PM EDT80.004.152.464.400.00-33227.33%
MMM260116P000850002024-06-14 12:01PM EDT85.005.103.057.400.00-17730.65%
MMM260116P000900002024-06-12 2:08PM EDT90.007.005.258.150.00-29227.60%
MMM260116P000950002024-06-17 1:57PM EDT95.008.506.0510.250.00-16127.18%
MMM260116P001000002024-06-17 9:30AM EDT100.0010.058.1012.450.00-108226.39%
MMM260116P001050002024-05-20 2:36PM EDT105.0012.0011.1515.150.00-122926.04%
MMM260116P001100002024-04-11 11:44AM EDT110.0020.4014.5019.500.00-1328.39%
MMM260116P001150002024-04-02 10:11AM EDT115.0024.3920.7023.950.00-4230.50%
MMM260116P001200002024-05-21 12:48PM EDT120.0021.1019.5023.900.00-2122.98%
MMM260116P001250002024-06-03 10:35AM EDT125.0026.7023.5027.500.00-1122.23%
MMM260116P001300002024-03-20 3:04PM EDT130.0023.7023.7527.000.00-160.00%
MMM260116P001350002024-03-21 10:12AM EDT135.0027.1527.7530.950.00-110.00%
MMM260116P001400002023-11-28 10:39AM EDT140.0042.000.000.000.00--10.00%
MMM260116P001450002024-03-01 11:25AM EDT145.0053.3536.5041.500.00-120.00%
MMM260116P001500002024-02-29 10:51AM EDT150.0057.8041.5046.500.00-100.00%
MMM260116P001550002024-02-27 12:56PM EDT155.0063.2546.5051.500.00-210.00%
MMM260116P001600002024-01-23 12:20PM EDT160.0064.4065.5070.000.00-3052.04%