New Zealand markets close in 4 minutes

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
103.44+3.59 (+3.60%)
At close: 04:00PM EST
103.28 -0.16 (-0.15%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240119C000450002023-11-21 1:24PM EST45.0049.3557.8060.000.00--1131.25%
MMM240119C000500002023-12-04 12:38PM EST50.0052.7753.0054.65+5.92+12.64%62112.50%
MMM240119C000550002023-11-27 9:32AM EST55.0041.4548.2549.400.00-2299.41%
MMM240119C000600002023-12-01 11:43AM EST60.0039.6443.3044.900.00-1297.27%
MMM240119C000650002023-11-15 3:45PM EST65.0031.9538.3539.700.00-74082.86%
MMM240119C000700002023-11-29 10:34AM EST70.0028.8033.5034.650.00-4673.05%
MMM240119C000750002023-11-28 11:43AM EST75.0024.4428.5030.000.00-123466.16%
MMM240119C000800002023-12-04 9:50AM EST80.0024.2923.6024.50+5.49+29.20%113751.66%
MMM240119C000850002023-11-30 10:48AM EST85.0018.3818.7019.70+3.08+20.13%342451.83%
MMM240119C000900002023-12-04 3:39PM EST90.0014.3414.0014.70+3.29+29.77%362,39940.89%
MMM240119C000950002023-12-04 3:52PM EST95.009.899.659.90+3.24+48.72%893,19631.82%
MMM240119C001000002023-12-04 3:45PM EST100.005.955.555.80+2.74+85.36%4116,98826.64%
MMM240119C001050002023-12-04 3:48PM EST105.002.642.642.74+1.44+120.00%4936,75923.47%
MMM240119C001100002023-12-04 3:59PM EST110.001.010.971.01+0.61+152.50%3425,74421.88%
MMM240119C001150002023-12-04 3:49PM EST115.000.370.320.39+0.22+146.67%1143,44622.73%
MMM240119C001200002023-12-04 3:23PM EST120.000.160.140.15+0.10+166.67%1464,12523.83%
MMM240119C001250002023-12-04 3:49PM EST125.000.070.060.08+0.02+40.00%222,15626.07%
MMM240119C001300002023-12-04 3:39PM EST130.000.080.020.14+0.06+300.00%162,86933.35%
MMM240119C001350002023-11-28 9:47AM EST135.000.050.000.090.00-11,37735.35%
MMM240119C001400002023-12-04 9:48AM EST140.000.020.000.03+0.01+100.00%12,13634.18%
MMM240119C001450002023-11-17 12:59PM EST145.000.010.000.21-0.04-80.00%11,03248.98%
MMM240119C001500002023-12-04 12:37PM EST150.000.010.000.010.00-432,41136.72%
MMM240119C001550002023-12-01 12:41PM EST155.000.050.000.01+0.03+150.00%153739.45%
MMM240119C001600002023-12-04 9:36AM EST160.000.020.000.010.00-11,80542.19%
MMM240119C001650002023-10-19 1:14PM EST165.000.010.000.040.00-370551.56%
MMM240119C001700002023-11-17 1:00PM EST170.000.020.000.020.00-242850.39%
MMM240119C001750002023-11-28 9:38AM EST175.000.020.000.05-0.03-60.00%42,03754.30%
MMM240119C001800002023-12-01 9:39AM EST180.000.010.000.010.00-359350.00%
MMM240119C001850002023-11-24 12:19PM EST185.000.030.000.330.00-137173.73%
MMM240119C001900002023-11-02 10:48AM EST190.000.010.000.550.00-622782.23%
MMM240119C001950002023-09-01 10:17AM EST195.000.090.000.070.00-405666.02%
MMM240119C002000002023-11-10 11:33AM EST200.000.050.000.070.00-163768.36%
MMM240119C002100002023-11-02 8:45AM EST210.000.030.000.010.00-924860.94%
MMM240119C002200002023-12-01 9:39AM EST220.000.010.000.020.00-119668.75%
MMM240119C002300002023-10-31 11:20AM EST230.000.020.000.010.00-25868.75%
MMM240119C002400002023-10-12 10:18AM EST240.000.010.000.750.00-557111.72%
MMM240119C002500002023-08-09 8:31AM EST250.000.100.000.100.00-514091.02%
MMM240119C002600002023-10-09 11:21AM EST260.000.030.000.010.00-18478.13%
MMM240119C002700002023-10-30 9:25AM EST270.000.010.000.000.00-2514550.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240119P000500002023-11-29 3:30PM EST50.000.030.000.110.00-123784.77%
MMM240119P000550002023-11-03 8:30AM EST55.000.030.000.060.00-124469.53%
MMM240119P000600002023-12-01 3:08PM EST60.000.030.000.190.00-274469.73%
MMM240119P000650002023-11-28 3:22PM EST65.000.030.000.360.00-1882566.60%
MMM240119P000700002023-11-30 3:13PM EST70.000.050.010.140.00-1472750.20%
MMM240119P000750002023-12-04 2:17PM EST75.000.070.060.080.00-172,69142.58%
MMM240119P000800002023-12-04 3:41PM EST80.000.100.040.11-0.05-33.33%115,12336.82%
MMM240119P000850002023-12-04 3:37PM EST85.000.160.150.17-0.07-30.43%454,64031.64%
MMM240119P000900002023-12-04 3:41PM EST90.000.300.290.33-0.20-40.00%905,00527.59%
MMM240119P000950002023-12-04 3:59PM EST95.000.660.650.69-0.49-42.61%1665,23323.83%
MMM240119P001000002023-12-04 3:53PM EST100.001.541.551.65-1.21-44.00%6374,01021.31%
MMM240119P001050002023-12-04 3:46PM EST105.003.503.503.60-2.33-39.97%912,42618.64%
MMM240119P001100002023-12-04 1:07PM EST110.007.576.907.05-2.39-24.00%1056816.70%
MMM240119P001150002023-12-01 3:20PM EST115.0011.3011.1512.10-3.96-25.95%66024424.88%
MMM240119P001200002023-12-04 3:20PM EST120.0016.3516.2017.00-3.91-19.30%1,64580530.03%
MMM240119P001250002023-12-04 3:20PM EST125.0021.3521.0522.15-3.90-15.45%66010238.57%
MMM240119P001300002023-12-04 2:57PM EST130.0026.3525.9027.40-3.90-12.89%801848.29%
MMM240119P001350002023-12-01 3:43PM EST135.0035.2031.0532.100.00-5448.63%
MMM240119P001400002023-12-04 3:48PM EST140.0036.4536.0537.20-3.75-9.33%4555.57%
MMM240119P001450002023-12-04 2:53PM EST145.0041.3541.0042.20-3.85-8.52%1121960.35%
MMM240119P001500002023-12-04 3:20PM EST150.0046.3546.0547.10-3.85-7.67%1321962.65%
MMM240119P001550002023-11-20 3:52PM EST155.0060.0050.7052.300.00-17071.24%
MMM240119P001600002023-10-12 2:08PM EST160.0071.2568.3068.850.00-17181.90%
MMM240119P001650002023-10-11 9:01AM EST165.0074.500.000.000.00-110.00%
MMM240119P001700002023-07-14 9:28AM EST170.0068.5065.9067.750.00-1169.53%
MMM240119P001750002023-10-18 12:58PM EST175.0086.2578.9580.300.00-10167.64%
MMM240119P001800002023-12-01 9:46AM EST180.0077.4076.0577.65-4.15-5.09%4076.95%
MMM240119P001850002023-11-22 2:15PM EST185.0089.9180.0582.100.00-1088.53%
MMM240119P001900002023-11-22 2:15PM EST190.0094.9185.4087.100.00-1091.70%
MMM240119P001950002023-11-29 3:39PM EST195.0096.7489.4593.150.00-11116.85%
MMM240119P002000002023-11-29 3:39PM EST200.00101.7694.1597.150.00-1099.12%
MMM240119P002100002022-11-30 10:26AM EST210.0086.1090.1092.050.00-100.00%
MMM240119P002200002023-10-25 11:21AM EST220.00131.10124.30125.150.00-10205.01%
MMM240119P002300002023-09-13 1:32PM EST230.00128.95140.35142.450.00-10264.21%
MMM240119P002400002023-10-05 10:38AM EST240.00153.06146.30147.750.00-10237.26%
MMM240119P002500002023-10-30 1:44PM EST250.00160.75149.85153.600.00-30195.39%
MMM240119P002600002023-11-20 3:52PM EST260.00164.96155.75157.350.00-10134.81%
MMM240119P002700002023-11-27 3:38PM EST270.00166.45165.45167.10-6.10-3.54%21130.96%