New Zealand markets closed

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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230616C000600002022-11-11 12:11PM EST60.0072.0065.7568.100.00-10166.48%
MMM230616C000650002022-11-16 2:43PM EST65.0063.8056.0058.250.00-6104118.73%
MMM230616C000700002022-11-16 1:21PM EST70.0059.6051.3053.300.00-900108.68%
MMM230616C000750002022-11-21 9:31AM EST75.0052.5048.5050.100.00-12110.33%
MMM230616C000800002022-11-15 10:17AM EST80.0051.9543.0044.050.00-1095.26%
MMM230616C000850002023-02-02 9:32AM EST85.0031.4330.0531.400.00-1540.50%
MMM230616C000900002023-01-24 11:30AM EST90.0027.8225.6026.500.00-1935.43%
MMM230616C000950002023-01-26 9:48AM EST95.0019.3021.0021.850.00-41832.07%
MMM230616C001000002023-02-08 12:00PM EST100.0017.7017.1517.60-1.85-9.46%44330.30%
MMM230616C001050002023-02-08 12:00PM EST105.0013.7513.2513.60+0.30+2.23%36728.36%
MMM230616C001100002023-02-08 3:48PM EST110.009.809.7510.20-1.18-10.75%642727.37%
MMM230616C001150002023-02-08 12:17PM EST115.007.106.807.10-0.72-9.21%249125.66%
MMM230616C001200002023-02-08 12:56PM EST120.004.904.454.60-0.30-5.77%968224.16%
MMM230616C001250002023-02-08 3:27PM EST125.002.732.572.81-0.42-13.33%274823.16%
MMM230616C001300002023-02-08 1:59PM EST130.001.681.581.75-0.12-6.67%2462623.15%
MMM230616C001350002023-02-07 3:25PM EST135.000.960.860.970.00-2368022.60%
MMM230616C001400002023-02-08 3:51PM EST140.000.470.480.55-0.04-7.84%2661122.57%
MMM230616C001450002023-02-08 11:41AM EST145.000.320.220.34+0.02+6.67%2511,27423.10%
MMM230616C001500002023-02-07 3:01PM EST150.000.190.080.300.00-159225.12%
MMM230616C001550002023-02-03 2:12PM EST155.000.160.050.240.00-326426.51%
MMM230616C001600002023-02-08 1:06PM EST160.000.100.090.120.00-467325.88%
MMM230616C001650002023-02-01 12:05PM EST165.000.090.030.210.00-3315330.32%
MMM230616C001700002023-01-27 3:28PM EST170.000.010.020.150.00-239330.76%
MMM230616C001750002023-01-25 10:05AM EST175.000.150.010.190.00-51633.79%
MMM230616C001800002023-02-06 3:20PM EST180.000.050.010.150.00-14534.47%
MMM230616C001850002023-01-24 10:13AM EST185.000.140.010.170.00-81336.87%
MMM230616C001900002023-01-25 10:00AM EST190.000.130.010.100.00-113335.94%
MMM230616C001950002023-01-26 9:36AM EST195.000.050.000.150.00-222139.55%
MMM230616C002000002023-01-24 1:48PM EST200.000.050.000.140.00-25540.72%
MMM230616C002100002023-01-13 12:39PM EST210.000.110.000.280.00-22148.10%
MMM230616C002200002023-01-30 10:25AM EST220.000.020.000.180.00-2648.10%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230616P000600002023-02-06 9:30AM EST60.000.170.090.290.00-13553.61%
MMM230616P000650002023-01-23 12:25PM EST65.000.230.150.360.00-23552.98%
MMM230616P000700002023-02-06 11:57AM EST70.000.270.190.450.00-21548.98%
MMM230616P000750002023-01-31 9:42AM EST75.000.380.240.560.00-13945.07%
MMM230616P000800002023-02-03 2:12PM EST80.000.480.330.570.00-206639.50%
MMM230616P000850002023-02-03 1:54PM EST85.000.690.680.860.00-186837.55%
MMM230616P000900002023-02-08 11:24AM EST90.001.151.131.26-0.03-2.54%21,94435.54%
MMM230616P000950002023-02-07 1:43PM EST95.001.801.711.790.00-1375133.36%
MMM230616P001000002023-02-08 2:43PM EST100.002.562.522.64+0.05+1.99%2959331.87%
MMM230616P001050002023-02-08 10:54AM EST105.003.503.653.80+0.10+2.94%1077330.38%
MMM230616P001100002023-02-08 1:48PM EST110.005.055.205.40+0.15+3.06%9152529.15%
MMM230616P001150002023-02-08 3:03PM EST115.007.257.257.70+0.45+6.62%2067128.81%
MMM230616P001200002023-02-08 9:45AM EST120.009.409.9510.15+0.30+3.30%126527.17%
MMM230616P001250002023-02-08 10:02AM EST125.0012.5012.9013.70+1.85+17.37%273827.84%
MMM230616P001300002023-02-07 2:05PM EST130.0016.9916.8017.550.00-368328.16%
MMM230616P001350002023-02-01 3:48PM EST135.0020.4121.3522.050.00-116030.23%
MMM230616P001400002023-02-06 10:12AM EST140.0024.8225.4526.800.00-529232.86%
MMM230616P001450002023-02-01 1:16PM EST145.0032.0030.2531.900.00-12937.06%
MMM230616P001500002023-01-27 9:38AM EST150.0037.6035.2036.800.00-523439.88%
MMM230616P001550002022-11-22 10:06AM EST155.0027.8433.8035.600.00-10270.00%
MMM230616P001600002022-12-30 1:43PM EST160.0041.7645.0546.850.00-35646.40%
MMM230616P001650002022-12-09 12:42PM EST165.0037.9538.3039.900.00-330.00%
MMM230616P001700002022-11-25 10:11AM EST170.0040.4049.5051.200.00-320.00%
MMM230616P001750002022-11-30 9:40AM EST175.0052.1555.5556.600.00-100.00%
MMM230616P001800002022-11-18 11:54AM EST180.0053.2557.2559.750.00-1000.00%
MMM230616P001850002022-09-15 9:42AM EST185.0067.3071.1073.600.00--162.92%
MMM230616P001900002022-09-12 9:27AM EST190.0064.5080.7582.000.00-2287.24%
MMM230616P001950002022-11-18 10:28AM EST195.0068.3172.1574.600.00-200.00%
MMM230616P002000002022-10-27 9:01AM EST200.0078.4070.2071.950.00-100.00%
MMM230616P002100002022-12-13 11:52AM EST210.0082.9180.4082.300.00-100.00%
MMM230616P002200002022-10-25 12:42PM EST220.00103.4591.2592.700.00-600.00%