New Zealand markets close in 5 hours 38 minutes

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
105.21-0.05 (-0.05%)
At close: 04:00PM EDT
105.21 0.00 (0.00%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM241018C000500002024-05-16 3:50PM EDT50.0054.8553.1557.100.00-505189.33%
MMM241018C000650002024-03-07 11:05AM EDT65.0029.0540.4044.300.00--065.06%
MMM241018C000700002024-05-15 12:40PM EDT70.0031.6833.5537.500.00-2358.50%
MMM241018C000750002024-05-06 10:37AM EDT75.0023.3528.6532.750.00-1252.86%
MMM241018C000800002024-05-02 9:42AM EDT80.0019.7524.1028.000.00-1247.18%
MMM241018C000850002024-04-02 1:15PM EDT85.0012.8014.1516.800.00-710.00%
MMM241018C000900002024-05-20 11:15AM EDT90.0017.4517.1017.30-0.25-1.41%6120629.19%
MMM241018C000950002024-05-20 11:59AM EDT95.0013.7012.7014.75+0.30+2.24%13,21933.88%
MMM241018C001000002024-05-20 2:13PM EDT100.009.609.609.80-0.01-0.10%183,32426.09%
MMM241018C001050002024-05-20 3:12PM EDT105.006.546.706.85-0.12-1.80%401,95024.95%
MMM241018C001100002024-05-20 3:57PM EDT110.004.404.355.00-0.22-4.76%6439625.81%
MMM241018C001150002024-05-20 3:53PM EDT115.002.802.772.94-0.14-4.76%25019023.79%
MMM241018C001200002024-05-20 3:08PM EDT120.001.601.661.83-0.25-13.51%224823.58%
MMM241018C001250002024-05-20 2:40PM EDT125.001.000.891.14-0.11-9.91%313023.71%
MMM241018C001300002024-05-16 2:11PM EDT130.000.650.310.69+0.05+8.33%2923.79%
MMM241018C001350002024-05-14 11:26AM EDT135.000.260.071.660.00-2933.99%
MMM241018C001400002024-05-20 3:00PM EDT140.000.290.200.47+0.01+3.57%24027.30%
MMM241018C001450002024-05-16 2:38PM EDT145.000.190.080.200.00-2125.56%
MMM241018C001500002024-03-28 1:22PM EDT150.000.310.180.58-0.09-22.50%22433.62%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM241018P000500002024-04-30 3:49PM EDT50.000.050.002.070.00-113076.93%
MMM241018P000550002024-02-29 4:19PM EDT55.000.290.002.180.00--069.21%
MMM241018P000600002024-05-14 12:18PM EDT60.000.100.002.200.00-2461.47%
MMM241018P000650002024-05-14 12:12PM EDT65.000.300.002.240.00-211354.39%
MMM241018P000700002024-05-17 11:47AM EDT70.000.240.000.790.00-55643.60%
MMM241018P000750002024-05-20 3:48PM EDT75.000.250.140.68-0.08-24.24%3012236.21%
MMM241018P000800002024-05-20 2:55PM EDT80.000.550.450.71+0.03+5.77%29030.93%
MMM241018P000850002024-05-20 11:05AM EDT85.000.800.500.86-0.03-3.61%1053126.86%
MMM241018P000900002024-05-16 2:49PM EDT90.001.401.151.460.00-351,41625.46%
MMM241018P000950002024-05-17 11:12AM EDT95.002.302.162.380.00-32,24024.07%
MMM241018P001000002024-05-17 3:47PM EDT100.003.803.703.800.00-8167822.94%
MMM241018P001050002024-05-20 3:16PM EDT105.005.904.355.80+0.10+1.72%206721.85%
MMM241018P001100002024-05-20 11:33AM EDT110.008.308.4510.30-0.08-0.95%103827.74%
MMM241018P001150002024-05-20 3:35PM EDT115.0012.109.9012.00+0.50+4.31%21220.67%
MMM241018P001200002024-03-21 1:23PM EDT120.0013.3415.0516.100.00-1120.86%
MMM241018P001250002024-05-13 1:07PM EDT125.0025.6218.7022.150.00-1030.51%
MMM241018P001300002024-03-26 3:41PM EDT130.0026.9122.4525.500.00-2024.01%
MMM241018P001450002024-03-15 2:30PM EDT145.0040.8537.0040.750.00--034.94%