New Zealand markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
117.49-2.80 (-2.33%)
At close: 04:02PM EST
117.21 -0.28 (-0.24%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230721C000700002023-01-25 10:58AM EST70.0043.6346.9048.450.00--151.51%
MMM230721C000800002023-01-25 11:13AM EST80.0033.7136.7538.750.00-10543.24%
MMM230721C000850002023-01-25 11:19AM EST85.0028.9632.1533.900.00--6339.01%
MMM230721C000900002023-01-26 9:50AM EST90.0023.7027.9029.100.00-72735.08%
MMM230721C000950002023-02-01 11:00AM EST95.0020.8523.7024.450.00-215931.85%
MMM230721C001000002023-02-03 10:01AM EST100.0020.1319.5020.10+3.67+22.30%11629.65%
MMM230721C001050002023-01-25 11:11AM EST105.0012.6015.6016.100.00-665528.03%
MMM230721C001100002023-02-02 12:50PM EST110.0012.9511.9012.450.00-211726.55%
MMM230721C001150002023-02-02 1:02PM EST115.0010.008.809.350.00-138525.59%
MMM230721C001200002023-02-02 3:59PM EST120.007.856.256.650.00-1237624.42%
MMM230721C001250002023-02-03 3:25PM EST125.004.284.154.30-0.72-14.40%636922.76%
MMM230721C001300002023-02-02 1:39PM EST130.003.152.512.850.00-284222.44%
MMM230721C001350002023-02-02 1:37PM EST135.001.851.561.680.00-847121.53%
MMM230721C001400002023-02-02 3:35PM EST140.001.340.851.010.00-1631021.29%
MMM230721C001450002023-02-02 3:33PM EST145.000.700.430.600.00-116721.22%
MMM230721C001500002023-02-01 1:43PM EST150.000.260.130.440.00-11,11322.19%
MMM230721C001550002023-01-23 1:50PM EST155.000.580.060.400.00-66524.00%
MMM230721C001600002023-02-03 10:30AM EST160.000.180.050.39+0.08+80.00%210126.00%
MMM230721C001650002023-01-23 12:31PM EST165.000.270.030.260.00-4526.12%
MMM230721C001700002023-01-23 12:33PM EST170.000.190.020.320.00-101128.93%
MMM230721C001750002023-01-23 12:34PM EST175.000.190.010.320.00-2430.74%
MMM230721C001800002023-01-23 12:35PM EST180.000.140.010.310.00-2332.28%
MMM230721C001850002023-01-10 3:00PM EST185.000.240.000.300.00-2733.79%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230721P000600002023-01-24 12:53PM EST60.000.300.010.330.00-1652.30%
MMM230721P000650002023-01-23 12:31PM EST65.000.180.040.400.00-2348.34%
MMM230721P000700002023-01-26 10:28AM EST70.000.380.130.490.00-101144.73%
MMM230721P000750002023-01-20 10:07AM EST75.000.630.180.700.00-2742.63%
MMM230721P000800002023-01-31 2:23PM EST80.000.690.540.860.00-22639.31%
MMM230721P000850002023-02-01 3:16PM EST85.000.930.801.040.00-127035.94%
MMM230721P000900002023-01-31 3:14PM EST90.001.521.191.340.00-711133.22%
MMM230721P000950002023-02-02 12:43PM EST95.001.601.721.900.00-216931.53%
MMM230721P001000002023-02-03 10:27AM EST100.002.512.542.69+0.31+14.09%388630.04%
MMM230721P001050002023-02-03 1:41PM EST105.003.803.553.80+0.55+16.92%1732428.80%
MMM230721P001100002023-02-03 9:30AM EST110.004.604.955.20+0.20+4.55%21,38627.41%
MMM230721P001150002023-02-03 12:08PM EST115.006.606.807.05-1.80-21.43%1723426.22%
MMM230721P001200002023-02-03 3:26PM EST120.009.319.159.40-0.07-0.75%2910925.19%
MMM230721P001250002023-02-02 10:30AM EST125.0012.4012.0012.350.00-173224.56%
MMM230721P001300002023-01-27 3:16PM EST130.0017.0015.4516.250.00-239525.70%
MMM230721P001350002023-02-02 10:30AM EST135.0020.0819.4520.250.00-1312526.09%
MMM230721P001400002023-01-25 3:50PM EST140.0028.9023.3024.900.00-11028.25%
MMM230721P001450002022-12-14 11:48AM EST145.0020.5518.2519.350.00-2140.00%
MMM230721P001500002022-11-25 10:37AM EST150.0022.9030.6531.550.00-3280.00%
MMM230721P001550002022-11-21 12:52PM EST155.0029.5532.2033.200.00-160.00%
MMM230721P001600002023-02-02 10:30AM EST160.0044.5842.8544.600.00-131738.64%
MMM230721P001650002023-01-25 3:49PM EST165.0053.0747.8549.950.00--243.07%
MMM230721P001700002022-11-22 9:37AM EST170.0041.8047.9050.150.00--10.00%
MMM230721P001750002022-12-08 10:06AM EST175.0046.8748.1049.750.00-110.00%
MMM230721P001850002022-11-18 10:43AM EST185.0058.2062.3064.900.00-100.00%