MMM - 3M Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240119C000550002023-06-02 2:07PM EDT55.0047.5045.6546.800.00-1557.52%
MMM240119C000600002023-05-30 10:33AM EDT60.0036.7540.7541.850.00-230451.27%
MMM240119C000650002023-05-16 10:46AM EDT65.0033.8236.1037.250.00-1251.97%
MMM240119C000700002023-06-07 10:38AM EDT70.0031.5031.6032.50+1.35+4.48%14946.77%
MMM240119C000750002023-06-05 3:30PM EDT75.0025.9327.1528.000.00-126042.93%
MMM240119C000800002023-06-07 10:31AM EDT80.0023.0022.8023.70+0.50+2.22%66439.71%
MMM240119C000850002023-06-02 2:11PM EDT85.0018.4618.8519.30-2.39-11.46%43935.54%
MMM240119C000900002023-06-02 1:41PM EDT90.0017.5515.2015.650.00-358233.69%
MMM240119C000950002023-06-07 11:40AM EDT95.0012.0011.9012.35+0.50+4.35%24932.03%
MMM240119C001000002023-06-07 10:09AM EDT100.009.208.859.40+1.11+13.72%681530.36%
MMM240119C001050002023-06-07 11:28AM EDT105.006.406.556.80+0.48+8.11%143,15528.57%
MMM240119C001100002023-06-06 3:49PM EDT110.004.054.604.950.00-3833,54627.88%
MMM240119C001150002023-06-07 10:45AM EDT115.003.303.103.45+0.45+15.79%81,07927.07%
MMM240119C001200002023-06-07 11:31AM EDT120.002.252.082.30+0.31+15.98%81,72626.25%
MMM240119C001250002023-06-07 9:30AM EDT125.001.701.341.58+0.50+41.67%11,45126.07%
MMM240119C001300002023-06-07 11:07AM EDT130.001.091.001.09+0.14+14.74%71,83326.06%
MMM240119C001350002023-06-05 2:03PM EDT135.000.730.650.790.00-151,10526.44%
MMM240119C001400002023-06-07 10:35AM EDT140.000.510.500.61+0.02+4.08%22,64827.15%
MMM240119C001450002023-06-05 1:32PM EDT145.000.430.380.730.00-91,03630.37%
MMM240119C001500002023-06-07 9:46AM EDT150.000.360.300.420.00-12,12229.08%
MMM240119C001550002023-06-06 2:45PM EDT155.000.300.200.590.00-1465232.91%
MMM240119C001600002023-06-07 11:41AM EDT160.000.240.130.32+0.03+14.29%21,80931.13%
MMM240119C001650002023-06-05 2:58PM EDT165.000.210.160.250.00-170731.49%
MMM240119C001700002023-06-07 10:24AM EDT170.000.190.140.20+0.01+5.56%145431.89%
MMM240119C001750002023-06-05 12:19PM EDT175.000.130.100.190.00-52,06433.06%
MMM240119C001800002023-06-02 10:10AM EDT180.000.190.020.260.00-263336.04%
MMM240119C001850002023-05-30 1:50PM EDT185.000.110.050.230.00-138536.72%
MMM240119C001900002023-05-30 10:00AM EDT190.000.040.020.180.00-317436.72%
MMM240119C001950002023-06-06 2:46PM EDT195.000.090.010.250.00-177439.70%
MMM240119C002000002023-05-15 9:49AM EDT200.000.120.060.100.00-10065236.33%
MMM240119C002100002023-05-03 11:08AM EDT210.000.070.040.090.00-224137.99%
MMM240119C002200002023-06-07 10:25AM EDT220.000.040.020.08-0.12-75.00%118539.45%
MMM240119C002300002023-05-23 12:33PM EDT230.000.050.010.270.00-55747.95%
MMM240119C002400002023-05-23 12:32PM EDT240.000.030.000.150.00-36546.29%
MMM240119C002500002023-06-01 12:35PM EDT250.000.010.000.270.00-1613251.81%
MMM240119C002600002023-04-04 3:24PM EDT260.000.080.000.110.00-17448.05%
MMM240119C002700002023-05-24 11:21AM EDT270.000.010.010.030.00-413443.56%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240119P000500002023-06-06 1:24PM EDT50.000.330.150.530.00-1217351.78%
MMM240119P000550002023-06-01 11:49AM EDT55.000.700.220.750.00-324848.95%
MMM240119P000600002023-06-05 2:55PM EDT60.000.700.601.010.00-277445.97%
MMM240119P000650002023-06-06 11:30AM EDT65.001.000.890.970.00-179739.58%
MMM240119P000700002023-06-06 1:38PM EDT70.001.541.191.400.00-2654537.65%
MMM240119P000750002023-06-06 2:40PM EDT75.001.871.751.95-0.20-9.66%71,33035.61%
MMM240119P000800002023-06-07 10:53AM EDT80.002.492.352.65-0.32-11.39%2,2845,64533.51%
MMM240119P000850002023-06-06 3:37PM EDT85.003.653.303.65-0.30-7.59%61,98931.84%
MMM240119P000900002023-06-06 3:55PM EDT90.004.604.454.85-0.70-13.21%41,45929.89%
MMM240119P000950002023-06-07 10:35AM EDT95.006.606.106.65-0.70-9.59%194028.89%
MMM240119P001000002023-06-07 11:16AM EDT100.008.458.058.60-0.75-8.15%33,10027.05%
MMM240119P001050002023-06-02 3:30PM EDT105.0010.2010.5511.100.00-151,89925.57%
MMM240119P001100002023-06-02 12:46PM EDT110.0013.5513.5514.150.00-81,52024.35%
MMM240119P001150002023-06-05 9:32AM EDT115.0017.0017.0518.000.00-502,53924.46%
MMM240119P001200002023-06-05 10:54AM EDT120.0021.8020.6021.800.00-12,65722.88%
MMM240119P001250002023-06-05 1:42PM EDT125.0026.8624.8526.100.00-772821.91%
MMM240119P001300002023-06-06 12:17PM EDT130.0031.4029.2530.750.00-166321.75%
MMM240119P001350002023-06-05 1:42PM EDT135.0035.9334.0535.500.00-271021.17%
MMM240119P001400002023-05-22 3:05PM EDT140.0038.4239.0540.650.00-5425.15%
MMM240119P001450002023-04-12 10:13AM EDT145.0042.0045.3546.900.00-142337.12%
MMM240119P001500002023-06-06 3:19PM EDT150.0052.2248.9050.300.00-6410522.07%
MMM240119P001550002023-05-30 10:47AM EDT155.0059.4054.0555.750.00-1532.13%
MMM240119P001600002023-03-17 2:28PM EDT160.0057.8054.2555.950.00-14070.00%
MMM240119P001650002023-06-06 3:30PM EDT165.0066.1564.1565.700.00-812734.96%
MMM240119P001700002023-02-23 4:13PM EDT170.0060.6568.0070.500.00-2033.40%
MMM240119P001750002023-06-06 3:30PM EDT175.0076.9073.8075.200.00-192610.00%
MMM240119P001800002023-06-02 10:03AM EDT180.0083.4079.1080.950.00-1042.75%
MMM240119P001850002022-10-25 1:52PM EDT185.0068.7255.6057.800.00-220.00%
MMM240119P001900002022-08-15 1:48PM EDT190.0042.8571.9573.650.00-160.00%
MMM240119P001950002022-09-16 2:05PM EDT195.0078.8581.1583.700.00-250.00%
MMM240119P002000002023-02-06 10:57AM EDT200.0084.5292.8594.550.00-2000.00%
MMM240119P002100002022-11-30 11:26AM EDT210.0086.1090.1092.050.00-100.00%
MMM240119P002200002023-03-10 10:48AM EDT220.00115.00117.15120.150.00-100.00%
MMM240119P002300002023-03-13 11:47AM EDT230.00126.25124.95126.650.00-200.00%
MMM240119P002400002022-03-10 11:08AM EDT240.0098.7490.1094.900.00-250.00%
MMM240119P002500002022-10-25 1:52PM EDT250.00133.41120.90123.250.00-220.00%
MMM240119P002600002022-10-21 12:17PM EDT260.00145.18132.05134.750.00-200.00%
MMM240119P002700002023-03-17 12:48PM EDT270.00167.21163.70165.000.00-230.00%