New Zealand markets close in 23 minutes

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
115.25-1.65 (-1.41%)
At close: 04:03PM EST
115.30 +0.05 (+0.04%)
After hours: 07:45PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230421C000650002022-11-16 2:58PM EST65.0063.9056.3558.150.00-350159.52%
MMM230421C000700002023-02-02 1:57PM EST70.0050.0044.8045.850.00-2269.09%
MMM230421C000750002022-09-27 9:56AM EST75.0039.9548.2049.700.00-48144.31%
MMM230421C000800002023-01-26 3:03PM EST80.0034.0034.8536.000.00-2156.01%
MMM230421C000850002022-11-16 2:41PM EST85.0044.3036.9038.700.00-100108.73%
MMM230421C000900002022-12-07 12:10PM EST90.0037.0537.0037.950.00-410126.82%
MMM230421C000950002023-02-01 3:06PM EST95.0021.2020.3021.000.00-1633.99%
MMM230421C001000002023-02-08 10:30AM EST100.0016.7715.7516.30-3.80-18.47%16229.98%
MMM230421C001050002023-02-03 2:45PM EST105.0013.8211.7012.100.00-89128.36%
MMM230421C001100002023-02-07 3:00PM EST110.009.258.008.350.00-60566826.66%
MMM230421C001150002023-02-08 3:59PM EST115.005.004.905.15-0.72-12.59%1968424.63%
MMM230421C001200002023-02-08 2:53PM EST120.002.812.662.76-0.54-16.12%6255322.86%
MMM230421C001250002023-02-08 3:55PM EST125.001.341.291.38-0.21-13.55%582,48722.30%
MMM230421C001300002023-02-08 1:47PM EST130.000.700.570.66-0.09-11.39%291,83422.32%
MMM230421C001350002023-02-08 3:47PM EST135.000.290.250.33+0.02+7.41%180222.95%
MMM230421C001400002023-02-08 3:22PM EST140.000.160.100.20+0.03+23.08%2973824.41%
MMM230421C001450002023-02-06 1:48PM EST145.000.130.030.140.00-339726.27%
MMM230421C001500002023-02-07 3:07PM EST150.000.060.020.160.00-451930.08%
MMM230421C001550002023-02-06 9:30AM EST155.000.070.020.060.00-113428.81%
MMM230421C001600002023-01-12 11:17AM EST160.000.120.010.110.00-15234.08%
MMM230421C001650002023-02-06 10:39AM EST165.000.010.010.070.00-14234.57%
MMM230421C001700002023-02-06 1:45PM EST170.000.020.010.110.00-153239.26%
MMM230421C001750002023-01-25 10:08AM EST175.000.070.010.100.00-51541.21%
MMM230421C001800002023-01-24 3:58PM EST180.000.020.000.040.00-32439.06%
MMM230421C001850002023-01-19 3:21PM EST185.000.020.000.080.00-202744.53%
MMM230421C001900002022-12-27 11:21AM EST190.000.010.000.040.00-1843.16%
MMM230421C001950002023-01-25 12:18PM EST195.000.010.000.070.00-101147.95%
MMM230421C002000002023-01-23 12:16PM EST200.000.030.000.070.00-217449.90%
MMM230421C002100002023-01-19 3:24PM EST210.000.100.000.230.00-210156.93%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230421P000600002023-01-24 3:51PM EST60.000.050.000.080.00-45158.20%
MMM230421P000650002023-01-13 12:20PM EST65.000.100.010.120.00-212154.69%
MMM230421P000700002023-01-24 11:02AM EST70.000.070.030.180.00-15751.47%
MMM230421P000750002023-01-24 11:51AM EST75.000.150.030.250.00-66351.56%
MMM230421P000800002023-01-31 12:13PM EST80.000.170.060.340.00-16247.46%
MMM230421P000850002023-02-02 9:55AM EST85.000.230.200.420.00-36742.51%
MMM230421P000900002023-02-07 3:58PM EST90.000.420.400.470.00-528136.77%
MMM230421P000950002023-02-08 3:30PM EST95.000.720.670.76+0.10+16.13%343834.13%
MMM230421P001000002023-02-08 12:55PM EST100.001.111.161.24-0.19-14.62%782,45931.71%
MMM230421P001050002023-02-08 3:23PM EST105.002.051.932.02+0.25+13.89%3876429.51%
MMM230421P001100002023-02-08 2:43PM EST110.003.203.153.30+0.44+15.94%2680227.76%
MMM230421P001150002023-02-08 3:40PM EST115.005.135.055.40+0.13+2.60%6081027.10%
MMM230421P001200002023-02-08 1:35PM EST120.007.517.808.15+0.64+9.32%579326.17%
MMM230421P001250002023-02-08 3:59PM EST125.0011.6511.4011.80+0.65+5.91%491,01026.50%
MMM230421P001300002023-02-02 1:39PM EST130.0012.6515.8016.600.00-1196631.56%
MMM230421P001350002023-02-01 3:48PM EST135.0020.0020.7021.500.00-123836.44%
MMM230421P001400002023-02-08 11:01AM EST140.0025.4025.6526.40+0.10+0.40%15040.75%
MMM230421P001450002023-02-08 11:02AM EST145.0030.3530.5531.50-0.45-1.46%112846.25%
MMM230421P001500002023-01-23 3:56PM EST150.0028.8535.5036.500.00-14750.66%
MMM230421P001550002022-12-13 9:50AM EST155.0026.2126.0027.450.00-11180.00%
MMM230421P001600002023-01-17 10:21AM EST160.0033.4445.4046.650.00-11854.03%
MMM230421P001650002022-09-06 2:29PM EST165.0048.6054.4555.900.00--589.60%
MMM230421P001700002022-09-26 12:54PM EST170.0057.9047.8549.450.00-6110.00%
MMM230421P001750002023-01-13 1:24PM EST175.0047.0660.5061.600.00-1164.53%
MMM230421P001800002023-01-17 3:53PM EST180.0053.9965.3566.550.00-2466.41%
MMM230421P001850002023-01-23 1:12PM EST185.0062.0070.3071.650.00-1269.68%
MMM230421P001900002022-12-22 10:56AM EST190.0069.0369.2571.450.00-110.00%
MMM230421P001950002022-11-21 9:57AM EST195.0068.4970.6572.700.00-200.00%
MMM230421P002000002022-11-18 12:19PM EST200.0073.7177.3579.500.00-100.00%
MMM230421P002100002022-10-25 12:53PM EST210.0093.6581.1582.750.00--20.00%