New Zealand markets close in 18 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240119C000600002023-02-01 3:07PM EST60.0055.9054.7056.150.00-110943.26%
MMM240119C000650002022-11-16 2:43PM EST65.0063.9556.7058.550.00-2,440074.50%
MMM240119C000700002023-01-23 9:47AM EST70.0052.0044.6546.150.00-2634.44%
MMM240119C000750002023-02-07 2:40PM EST75.0041.8539.6541.500.00-29333.05%
MMM240119C000800002023-02-06 10:30AM EST80.0037.0035.6536.900.00-11531.38%
MMM240119C000850002023-01-25 1:06PM EST85.0030.4031.6032.300.00-1329.30%
MMM240119C000900002023-02-03 3:32PM EST90.0029.8027.3528.100.00-25528.45%
MMM240119C000950002023-01-25 12:06PM EST95.0022.1023.7524.250.00-52028.04%
MMM240119C001000002023-02-08 3:11PM EST100.0020.2720.1520.55-0.48-2.31%215727.25%
MMM240119C001050002023-02-08 12:30PM EST105.0017.3016.5017.20-2.70-13.50%14726.64%
MMM240119C001100002023-02-08 1:43PM EST110.0014.1513.6514.05+0.08+0.57%151,64525.77%
MMM240119C001150002023-02-07 12:57PM EST115.0011.9011.0011.300.00-133525.08%
MMM240119C001200002023-02-08 1:04PM EST120.009.258.658.95-0.10-1.07%11,12624.52%
MMM240119C001250002023-02-08 2:15PM EST125.006.986.656.95-0.37-5.03%111,01524.00%
MMM240119C001300002023-02-08 3:55PM EST130.005.205.005.30-0.40-7.14%571,23623.53%
MMM240119C001350002023-02-08 3:56PM EST135.003.803.704.00-0.04-1.04%11,01023.20%
MMM240119C001400002023-02-07 1:27PM EST140.002.902.712.910.00-91,09822.72%
MMM240119C001450002023-02-08 10:44AM EST145.002.111.882.17+0.07+3.43%21,01522.62%
MMM240119C001500002023-02-08 11:00AM EST150.001.531.271.66+0.03+2.00%521,37022.77%
MMM240119C001550002023-02-06 1:10PM EST155.001.210.961.180.00-1061922.50%
MMM240119C001600002023-02-07 10:11AM EST160.000.860.710.890.00-11,74622.63%
MMM240119C001650002023-02-06 9:32AM EST165.000.680.490.680.00-171022.82%
MMM240119C001700002023-02-08 3:49PM EST170.000.450.300.570.00-1541623.41%
MMM240119C001750002023-02-07 3:46PM EST175.000.400.350.540.00-62,08224.50%
MMM240119C001800002023-02-08 11:00AM EST180.000.290.180.37-0.04-12.12%565524.12%
MMM240119C001850002023-02-08 12:55PM EST185.000.250.180.28-0.02-7.41%215624.17%
MMM240119C001900002023-02-08 3:45PM EST190.000.260.100.26+0.03+13.04%217625.00%
MMM240119C001950002023-02-06 10:00AM EST195.000.240.100.310.00-29326.76%
MMM240119C002000002023-02-06 9:59AM EST200.000.160.100.200.00-147426.05%
MMM240119C002100002023-02-06 9:59AM EST210.000.180.060.290.00-223529.44%
MMM240119C002200002023-02-06 1:58PM EST220.000.100.050.270.00-319230.98%
MMM240119C002300002023-02-06 9:59AM EST230.000.160.000.260.00-24832.52%
MMM240119C002400002023-02-06 9:59AM EST240.000.120.000.260.00-26534.13%
MMM240119C002500002023-02-06 9:58AM EST250.000.160.000.250.00-214835.50%
MMM240119C002600002023-02-07 11:28AM EST260.000.120.000.200.00-37335.89%
MMM240119C002700002023-02-06 9:58AM EST270.000.120.050.210.00-215737.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240119P000600002023-02-08 2:49PM EST60.000.580.450.60+0.01+1.75%367139.82%
MMM240119P000650002023-02-08 2:55PM EST65.000.790.671.00-0.04-4.82%2071239.69%
MMM240119P000700002023-02-08 2:51PM EST70.001.141.081.25-0.01-0.87%125937.33%
MMM240119P000750002023-02-06 11:33AM EST75.001.461.441.700.00-765935.96%
MMM240119P000800002023-02-08 2:55PM EST80.002.011.932.30+0.06+3.08%202,87634.80%
MMM240119P000850002023-02-06 11:36AM EST85.002.522.612.850.00-160332.84%
MMM240119P000900002023-02-06 12:22PM EST90.003.053.403.700.00-41,26531.60%
MMM240119P000950002023-02-08 12:12PM EST95.004.454.404.80-0.10-2.20%448030.57%
MMM240119P001000002023-02-08 3:36PM EST100.005.805.655.95+0.37+6.81%535,96629.08%
MMM240119P001050002023-02-08 12:32PM EST105.006.987.107.45-0.22-3.06%138127.92%
MMM240119P001100002023-02-08 2:07PM EST110.008.958.959.45+0.08+0.90%161,38527.32%
MMM240119P001150002023-02-08 3:21PM EST115.0011.3011.1011.75+0.10+0.89%642,44426.68%
MMM240119P001200002023-02-08 3:49PM EST120.0013.8513.4014.20-0.05-0.36%582,24425.67%
MMM240119P001250002023-02-06 3:49PM EST125.0015.7516.4516.800.00-8677424.26%
MMM240119P001300002023-02-06 11:56AM EST130.0018.8519.6520.350.00-4478024.29%
MMM240119P001350002023-02-01 12:46PM EST135.0024.1023.1024.050.00-180924.02%
MMM240119P001400002023-02-08 11:03AM EST140.0026.7027.2028.20+1.70+6.80%11,11024.34%
MMM240119P001450002023-02-08 11:03AM EST145.0030.9531.4032.10-0.65-2.06%144423.28%
MMM240119P001500002023-02-06 2:38PM EST150.0034.9035.8037.050.00-2240825.22%
MMM240119P001550002023-01-24 11:04AM EST155.0040.5040.1042.300.00-18428.09%
MMM240119P001600002023-01-24 9:30AM EST160.0045.0045.2547.000.00-353728.87%
MMM240119P001650002023-02-08 2:08PM EST165.0050.5550.2052.00-2.20-4.17%31,10230.63%
MMM240119P001700002023-02-03 10:14AM EST170.0052.8055.0057.200.00-1554533.10%
MMM240119P001750002023-01-24 10:21AM EST175.0060.7059.7562.150.00-4017434.52%
MMM240119P001800002022-11-21 1:29PM EST180.0052.8056.0058.650.00-100.00%
MMM240119P001850002022-10-25 12:52PM EST185.0068.7255.6057.800.00-220.00%
MMM240119P001900002022-08-15 12:48PM EST190.0042.8571.9573.650.00-160.00%
MMM240119P001950002022-09-16 1:05PM EST195.0078.8581.1583.700.00-2546.28%
MMM240119P002000002023-02-06 9:57AM EST200.0084.5284.9087.000.00-20940.98%
MMM240119P002100002022-11-30 10:26AM EST210.0086.1090.1092.050.00-100.00%
MMM240119P002200002023-01-30 11:32AM EST220.00107.50104.90107.050.00-12146.01%
MMM240119P002300002022-06-16 11:37AM EST230.0099.5399.70102.500.00-1120.00%
MMM240119P002400002022-03-10 10:08AM EST240.0098.7490.1094.900.00-250.00%
MMM240119P002500002022-10-25 12:52PM EST250.00133.41120.90123.250.00-220.00%
MMM240119P002600002022-10-21 11:17AM EST260.00145.18132.05134.750.00-200.00%
MMM240119P002700002023-01-17 12:07PM EST270.00143.67155.25156.500.00-4552.72%