New Zealand markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.82+0.57 (+0.62%)
At close: 04:00PM EST
91.72 -0.10 (-0.11%)
Pre-market: 04:30AM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240621C000500002024-02-14 3:52PM EST50.0042.500.000.000.00-200.00%
MMM240621C000550002023-10-03 2:48PM EST55.0034.1036.5038.050.00--153.76%
MMM240621C000600002024-02-14 3:52PM EST60.0032.500.000.000.00-200.00%
MMM240621C000650002023-11-14 1:02PM EST65.0030.0341.7543.150.00-27155.53%
MMM240621C000700002024-02-14 11:11AM EST70.0022.960.000.000.00-100.00%
MMM240621C000750002024-02-16 2:47PM EST75.0018.150.000.000.00-1200.00%
MMM240621C000800002024-01-29 9:35AM EST80.0016.980.000.000.00-1000.00%
MMM240621C000850002024-02-20 3:17PM EST85.0010.100.000.000.00-100.00%
MMM240621C000900002024-02-20 12:52PM EST90.006.750.000.000.00-600.00%
MMM240621C000950002024-02-20 3:34PM EST95.003.930.000.000.00-8101.56%
MMM240621C001000002024-02-20 3:57PM EST100.002.300.000.000.00-4903.13%
MMM240621C001050002024-02-20 1:05PM EST105.001.190.000.000.00-1606.25%
MMM240621C001100002024-02-20 3:22PM EST110.000.600.000.000.00-1906.25%
MMM240621C001150002024-02-20 1:51PM EST115.000.310.000.000.00-2006.25%
MMM240621C001200002024-02-20 10:07AM EST120.000.150.000.000.00-2012.50%
MMM240621C001250002024-02-20 11:00AM EST125.000.150.000.000.00-2012.50%
MMM240621C001300002024-02-20 9:32AM EST130.000.110.000.000.00-2012.50%
MMM240621C001350002024-02-14 9:30AM EST135.000.100.000.000.00-1012.50%
MMM240621C001400002024-02-20 12:07PM EST140.000.110.000.000.00-15012.50%
MMM240621C001450002024-01-31 1:42PM EST145.000.100.000.000.00-1012.50%
MMM240621C001500002024-02-15 11:09AM EST150.000.170.000.000.00-3012.50%
MMM240621C001550002024-02-15 11:09AM EST155.000.090.000.000.00-3025.00%
MMM240621C001600002024-01-23 12:14PM EST160.000.270.000.000.00-3025.00%
MMM240621C001650002024-01-12 9:55AM EST165.000.030.000.660.00-122251.37%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240621P000450002023-11-09 2:22PM EST45.000.470.000.640.00-1667.19%
MMM240621P000500002023-12-28 3:50PM EST50.000.140.001.500.00-405869.21%
MMM240621P000550002024-02-08 10:34AM EST55.000.060.000.000.00-2025.00%
MMM240621P000600002024-02-16 9:51AM EST60.000.210.000.000.00-1012.50%
MMM240621P000650002024-02-15 1:46PM EST65.000.310.000.000.00-2012.50%
MMM240621P000700002024-02-16 10:16AM EST70.000.380.000.000.00-4012.50%
MMM240621P000750002024-02-20 9:43AM EST75.000.840.000.000.00-1006.25%
MMM240621P000800002024-02-20 12:57PM EST80.001.220.000.000.00-506.25%
MMM240621P000850002024-02-20 3:50PM EST85.002.270.000.000.00-12403.13%
MMM240621P000900002024-02-20 12:11PM EST90.003.950.000.000.00-17600.78%
MMM240621P000950002024-02-20 1:09PM EST95.006.300.000.000.00-200.00%
MMM240621P001000002024-02-20 10:23AM EST100.009.750.000.000.00-1100.00%
MMM240621P001050002024-02-20 3:33PM EST105.0013.630.000.000.00-200.00%
MMM240621P001100002024-02-20 10:01AM EST110.0018.610.000.000.00-900.00%
MMM240621P001150002024-02-16 3:40PM EST115.0023.400.000.000.00-2000.00%
MMM240621P001200002024-02-20 11:07AM EST120.0027.750.000.000.00-300.00%
MMM240621P001250002024-01-23 12:17PM EST125.0030.920.000.000.00-300.00%
MMM240621P001300002024-02-08 2:23PM EST130.0037.400.000.000.00-200.00%
MMM240621P001350002023-12-29 9:57AM EST135.0025.9038.2541.650.00-210.00%
MMM240621P001400002023-12-29 9:57AM EST140.0030.6043.1046.450.00-220.00%
MMM240621P001450002023-12-28 3:27PM EST145.0034.9548.1551.500.00-410.00%
MMM240621P001500002024-02-06 2:10PM EST150.0057.400.000.000.00-200.00%
MMM240621P001550002023-09-14 8:45AM EST155.0053.0065.5067.650.00-1179.36%
MMM240621P001600002024-02-06 2:09PM EST160.0067.300.000.000.00-600.00%
MMM240621P001650002023-11-17 10:55AM EST165.0068.6557.0059.250.00-110.00%