MMM - 3M Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230721C000550002023-06-01 12:28PM EDT55.0039.750.000.000.00-200.00%
MMM230721C000600002023-04-06 10:19AM EDT60.0043.1342.9043.900.00-11171.66%
MMM230721C000650002023-04-11 2:02PM EDT65.0039.8535.4036.400.00--4118.95%
MMM230721C000700002023-04-11 9:57AM EDT70.0034.0030.4531.200.00-11102.22%
MMM230721C000750002023-06-02 9:37AM EDT75.0022.800.000.000.00-100.00%
MMM230721C000800002023-06-05 10:07AM EDT80.0022.520.000.000.00-100.00%
MMM230721C000850002023-06-02 11:23AM EDT85.0013.250.000.000.00-600.00%
MMM230721C000900002023-06-05 3:19PM EDT90.0010.210.000.000.00-500.00%
MMM230721C000950002023-06-05 3:00PM EDT95.006.200.000.000.00-3100.00%
MMM230721C001000002023-06-05 3:54PM EDT100.003.300.000.000.00-18101.56%
MMM230721C001050002023-06-05 3:56PM EDT105.001.370.000.000.00-37506.25%
MMM230721C001100002023-06-05 3:56PM EDT110.000.530.000.000.00-71006.25%
MMM230721C001150002023-06-05 2:56PM EDT115.000.240.000.000.00-200012.50%
MMM230721C001200002023-06-05 3:38PM EDT120.000.120.000.000.00-74012.50%
MMM230721C001250002023-06-05 10:56AM EDT125.000.110.000.000.00-9012.50%
MMM230721C001300002023-06-05 12:23PM EDT130.000.100.000.000.00-4012.50%
MMM230721C001350002023-06-05 3:29PM EDT135.000.030.000.000.00-6025.00%
MMM230721C001400002023-06-02 2:47PM EDT140.000.050.000.000.00-2025.00%
MMM230721C001450002023-05-09 10:21AM EDT145.000.010.000.000.00-2025.00%
MMM230721C001500002023-05-01 2:51PM EDT150.000.090.000.040.00-5047.85%
MMM230721C001550002023-04-24 2:34PM EDT155.000.050.000.050.00-6110052.34%
MMM230721C001600002023-05-18 3:46PM EDT160.000.020.000.000.00-1025.00%
MMM230721C001650002023-01-23 1:31PM EDT165.000.270.000.320.00-4567.58%
MMM230721C001700002023-02-16 10:30AM EDT170.000.150.010.460.00-11174.80%
MMM230721C001750002023-02-13 4:06PM EDT175.000.080.000.240.00-1471.09%
MMM230721C001800002023-01-23 1:35PM EDT180.000.140.000.230.00-2373.44%
MMM230721C001850002023-05-09 11:20AM EDT185.000.040.000.000.00-1025.00%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230721P000550002023-05-19 1:13PM EDT55.000.100.000.000.00-3025.00%
MMM230721P000600002023-06-02 10:14AM EDT60.000.100.000.000.00-10025.00%
MMM230721P000650002023-06-02 12:15PM EDT65.000.050.000.000.00-1025.00%
MMM230721P000700002023-06-05 10:18AM EDT70.000.080.000.000.00-2025.00%
MMM230721P000750002023-06-05 3:59PM EDT75.000.140.000.000.00-75012.50%
MMM230721P000800002023-06-05 3:30PM EDT80.000.270.000.000.00-18012.50%
MMM230721P000850002023-06-05 3:56PM EDT85.000.590.000.000.00-61012.50%
MMM230721P000900002023-06-05 3:59PM EDT90.001.170.000.000.00-1,75606.25%
MMM230721P000950002023-06-05 3:59PM EDT95.002.340.000.000.00-24203.13%
MMM230721P001000002023-06-05 3:57PM EDT100.004.450.000.000.00-49900.00%
MMM230721P001050002023-06-05 3:47PM EDT105.007.400.000.000.00-16200.00%
MMM230721P001100002023-06-05 11:13AM EDT110.0010.650.000.000.00-300.00%
MMM230721P001150002023-06-05 10:52AM EDT115.0014.730.000.000.00-200.00%
MMM230721P001200002023-06-05 3:43PM EDT120.0021.800.000.000.00-5000.00%
MMM230721P001250002023-06-05 3:43PM EDT125.0026.750.000.000.00-5000.00%
MMM230721P001300002023-06-05 3:43PM EDT130.0031.650.000.000.00-25000.00%
MMM230721P001350002023-06-05 3:43PM EDT135.0036.550.000.000.00-20000.00%
MMM230721P001400002023-05-24 10:48AM EDT140.0041.050.000.000.00-100.00%
MMM230721P001450002023-02-15 3:23PM EDT145.0032.1041.2043.900.00-1900.00%
MMM230721P001500002023-05-26 1:06PM EDT150.0052.970.000.000.00-100.00%
MMM230721P001550002023-05-25 9:49AM EDT155.0058.150.000.000.00-200.00%
MMM230721P001600002023-02-02 11:30AM EDT160.0044.5847.9049.800.00-1300.00%
MMM230721P001650002023-01-25 4:49PM EDT165.0053.0756.4058.350.00--00.00%
MMM230721P001700002022-11-22 10:37AM EDT170.0041.8047.9050.150.00--10.00%
MMM230721P001750002023-04-04 11:08AM EDT175.0072.8073.4075.000.00-100.00%
MMM230721P001850002023-02-28 11:56AM EDT185.0076.8281.6083.200.00-100.00%