New Zealand markets close in 4 hours 24 minutes

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.86+0.78 (+0.68%)
At close: 04:03PM EST
116.00 +0.14 (+0.12%)
After hours: 06:32PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM250117C000600002023-01-25 11:59AM EST60.0053.3754.9557.400.00-12334.23%
MMM250117C000650002023-01-04 12:00PM EST65.0060.5249.8052.400.00-13130.73%
MMM250117C000700002023-01-30 10:22AM EST70.0045.9344.9047.700.00-4528.83%
MMM250117C000750002023-01-27 1:19PM EST75.0041.5540.4543.250.00-32127.78%
MMM250117C000800002023-01-24 12:51PM EST80.0038.5036.2539.000.00-102627.01%
MMM250117C000850002023-02-01 1:32PM EST85.0032.4032.3534.00-1.13-3.37%1623.80%
MMM250117C000900002023-01-31 2:50PM EST90.0028.9028.7031.200.00-15426.00%
MMM250117C000950002023-01-31 3:10PM EST95.0025.4625.3527.350.00-1724.97%
MMM250117C001000002023-01-30 9:30AM EST100.0022.8522.0524.150.00-14824.83%
MMM250117C001050002023-01-25 10:28AM EST105.0020.0019.1021.200.00-1524.67%
MMM250117C001100002023-01-31 2:53PM EST110.0016.7016.3518.550.00-73524.57%
MMM250117C001150002023-01-31 12:40PM EST115.0013.8514.1516.05-0.30-2.12%63924.30%
MMM250117C001200002023-02-01 2:43PM EST120.0012.4011.8013.50+0.85+7.36%116123.57%
MMM250117C001250002023-01-30 10:09AM EST125.0010.6510.1011.500.00-17823.34%
MMM250117C001300002023-02-01 2:34PM EST130.008.108.509.55-0.20-2.41%511522.82%
MMM250117C001350002023-01-30 11:13AM EST135.007.506.958.000.00-25022.59%
MMM250117C001400002023-01-31 11:00AM EST140.005.455.656.650.00-75222.36%
MMM250117C001450002023-02-01 3:49PM EST145.004.904.355.25+0.45+10.11%2856421.70%
MMM250117C001500002023-01-31 1:18PM EST150.004.003.654.400.00-327721.72%
MMM250117C001550002023-01-27 10:55AM EST155.003.102.893.600.00-114321.57%
MMM250117C001600002023-01-30 11:23AM EST160.002.712.213.100.00-26421.83%
MMM250117C001650002023-01-31 10:52AM EST165.001.831.662.420.00-43621.41%
MMM250117C001700002023-01-31 2:06PM EST170.001.551.501.930.00-1510521.21%
MMM250117C001750002023-02-01 10:52AM EST175.001.251.121.670.00-3212821.49%
MMM250117C001800002023-01-26 3:22PM EST180.001.100.821.320.00-4323521.28%
MMM250117C001850002023-02-01 10:21AM EST185.000.850.661.09+0.05+6.25%34921.30%
MMM250117C001900002023-01-27 3:52PM EST190.001.000.520.920.00-16421.43%
MMM250117C001950002023-01-31 1:18PM EST195.000.530.400.750.00-213321.40%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM250117P000600002023-01-31 3:53PM EST60.001.651.481.700.00-110435.18%
MMM250117P000650002023-02-01 10:53AM EST65.002.151.602.51-0.10-4.44%14335.28%
MMM250117P000700002023-01-30 1:36PM EST70.002.872.112.950.00-84233.31%
MMM250117P000750002023-01-31 1:18PM EST75.003.072.773.650.00-25732.07%
MMM250117P000800002023-02-01 2:45PM EST80.003.553.454.70-0.65-15.48%53131.51%
MMM250117P000850002023-01-31 3:54PM EST85.005.204.405.650.00-15030.30%
MMM250117P000900002023-01-27 10:16AM EST90.006.205.556.800.00-63529.26%
MMM250117P000950002023-01-26 12:22PM EST95.007.156.658.10-0.96-11.84%16728.23%
MMM250117P001000002023-01-30 3:52PM EST100.009.558.009.500.00-30447327.09%
MMM250117P001050002023-01-30 1:57PM EST105.0011.229.6011.400.00-315826.52%
MMM250117P001100002023-01-30 2:57PM EST110.0013.5011.6013.400.00-216025.76%
MMM250117P001150002023-01-31 9:36AM EST115.0016.0013.9515.600.00-17424.98%
MMM250117P001200002023-01-31 12:18PM EST120.0017.7016.3017.750.00-355523.78%
MMM250117P001250002023-01-27 10:13AM EST125.0019.9019.0520.700.00-616623.47%
MMM250117P001300002023-01-27 11:56AM EST130.0022.7521.9523.350.00-23422.33%
MMM250117P001350002023-01-26 3:02PM EST135.0027.2025.3026.450.00-3024021.51%
MMM250117P001400002023-02-01 9:43AM EST140.0030.0528.7530.15+0.66+2.25%86121.31%
MMM250117P001450002023-01-03 11:27AM EST145.0031.9532.5533.900.00-25220.84%
MMM250117P001500002023-01-24 11:25AM EST150.0036.8536.2038.300.00-34321.30%
MMM250117P001550002022-12-09 11:17AM EST155.0033.8034.2036.150.00-4160.00%
MMM250117P001600002023-01-31 2:23PM EST160.0047.3745.0046.650.00-2520.48%
MMM250117P001650002023-01-04 2:56PM EST165.0044.0049.6051.950.00-1222.49%
MMM250117P001700002022-12-13 1:56PM EST170.0045.3043.1546.300.00-230.00%
MMM250117P001750002022-11-25 11:18AM EST175.0046.9254.5058.250.00-2110.00%
MMM250117P001800002023-01-24 11:17AM EST180.0064.0363.9066.550.00-101024.85%
MMM250117P001850002023-01-27 2:04PM EST185.0070.8568.9571.750.00-1326.45%
MMM250117P001900002022-12-08 1:18PM EST190.0063.9762.5566.200.00-120.00%
MMM250117P001950002023-01-31 2:23PM EST195.0082.0778.6081.750.00-2028.41%