New Zealand markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.26+0.40 (+0.38%)
At close: 04:03PM EDT
105.25 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM250117C000450002024-03-20 1:57PM EDT45.0062.4559.6064.400.00-103977.12%
MMM250117C000500002024-05-17 12:52PM EDT50.0055.7553.5057.70+8.12+17.05%111275.66%
MMM250117C000550002024-04-30 1:12PM EDT55.0040.5048.5052.350.00-1164.58%
MMM250117C000600002024-05-09 12:24PM EDT60.0037.1543.6047.900.00-3361.71%
MMM250117C000650002024-03-28 12:53PM EDT65.0042.5041.0045.10-2.00-4.49%35955.77%
MMM250117C000700002024-05-01 3:57PM EDT70.0030.5434.2538.000.00-191148.93%
MMM250117C000750002024-05-17 3:34PM EDT75.0031.5031.3532.25+4.53+16.80%41938.38%
MMM250117C000800002024-05-14 3:33PM EDT80.0022.5027.1028.150.00-93337.70%
MMM250117C000850002024-05-16 3:19PM EDT85.0022.9621.1523.500.00-51733.57%
MMM250117C000900002024-05-17 2:46PM EDT90.0018.6818.8520.50+2.94+18.68%438635.48%
MMM250117C000950002024-05-17 1:56PM EDT95.0015.4713.9516.45+0.45+3.00%436032.30%
MMM250117C001000002024-05-17 2:20PM EDT100.0012.0011.3513.25+0.59+5.17%2368831.11%
MMM250117C001050002024-05-17 1:56PM EDT105.009.329.059.40+0.43+4.84%4730127.02%
MMM250117C001100002024-05-17 2:32PM EDT110.006.856.707.15+0.44+6.86%5766826.57%
MMM250117C001150002024-05-17 1:16PM EDT115.005.094.855.10+0.40+8.53%1551,29025.50%
MMM250117C001200002024-05-17 3:32PM EDT120.003.453.353.75+0.06+1.77%451,11925.40%
MMM250117C001250002024-05-17 12:33PM EDT125.002.651.372.65+1.01+61.59%36225.09%
MMM250117C001300002024-05-17 1:03PM EDT130.001.520.701.98-0.08-5.00%106025.45%
MMM250117C001350002024-05-17 2:36PM EDT135.001.220.001.38-0.05-3.94%13425.29%
MMM250117C001400002024-05-17 3:19PM EDT140.000.800.001.00+0.32+66.67%13625.50%
MMM250117C001450002024-05-03 12:14PM EDT145.000.250.001.510.00-3330.81%
MMM250117C001500002024-03-28 2:33PM EDT150.000.740.710.80+0.08+12.12%150028.32%
MMM250117C001550002024-03-25 1:57PM EDT155.000.560.520.700.00-61,46929.40%
MMM250117C001600002024-03-28 9:30AM EDT160.000.350.361.06-0.21-37.50%535834.11%
MMM250117C001650002024-03-28 2:39PM EDT165.000.360.351.21-0.04-10.00%810437.01%
MMM250117C001700002024-03-28 1:06PM EDT170.000.310.080.65+0.02+6.90%295134.07%
MMM250117C001750002024-03-28 2:26PM EDT175.000.200.150.28-0.06-23.08%324930.84%
MMM250117C001800002024-03-28 1:03PM EDT180.000.260.050.32+0.02+8.33%254332.89%
MMM250117C001850002024-03-28 1:07PM EDT185.000.240.000.25+0.04+20.00%26632.96%
MMM250117C001900002024-03-26 9:44AM EDT190.000.100.050.170.00-218332.42%
MMM250117C001950002024-03-08 1:24PM EDT195.000.190.000.150.00-342233.01%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM250117P000450002024-03-28 3:20PM EDT45.000.120.000.21-0.05-29.41%210850.68%
MMM250117P000500002024-05-16 12:24PM EDT50.000.250.190.200.00-117244.58%
MMM250117P000550002024-04-18 2:00PM EDT55.000.540.002.310.00-2155.31%
MMM250117P000600002024-05-13 10:13AM EDT60.000.320.012.380.00-11159.78%
MMM250117P000650002024-05-15 2:37PM EDT65.000.450.101.440.00-223045.79%
MMM250117P000700002024-05-15 3:42PM EDT70.000.670.001.250.00-8512738.59%
MMM250117P000750002024-05-16 2:13PM EDT75.000.860.410.920.00-319630.76%
MMM250117P000800002024-05-15 12:00PM EDT80.001.400.003.30-0.02-1.41%539839.73%
MMM250117P000850002024-05-16 10:10AM EDT85.001.700.241.930.00-2021827.42%
MMM250117P000900002024-05-17 3:55PM EDT90.002.502.302.74-0.20-7.41%111,03625.84%
MMM250117P000950002024-05-17 2:47PM EDT95.003.832.663.85+0.06+1.59%7465024.35%
MMM250117P001000002024-05-17 12:55PM EDT100.005.205.105.45-0.03-0.57%213123.30%
MMM250117P001050002024-05-17 11:12AM EDT105.007.407.157.55-1.56-17.41%4210822.39%
MMM250117P001100002024-05-17 9:30AM EDT110.0010.079.7510.20-2.73-21.33%1621.64%
MMM250117P001150002024-05-17 2:54PM EDT115.0013.2912.7013.55-5.68-29.94%42821.52%
MMM250117P001200002024-03-20 11:36AM EDT120.0015.7515.4516.750.00-120119.26%
MMM250117P001250002024-02-22 4:04PM EDT125.0033.0018.2520.650.00-718917.47%
MMM250117P001300002024-03-20 11:10AM EDT130.0024.1522.8025.500.00-2219.23%
MMM250117P001350002024-02-22 4:04PM EDT135.0041.9326.5030.500.00-272921.66%
MMM250117P001400002024-02-15 3:52PM EDT140.0048.6732.8037.500.00-1,400034.40%
MMM250117P001450002024-05-13 9:38AM EDT145.0044.5438.4042.300.00-101036.07%
MMM250117P001500002024-01-23 10:37AM EDT150.0052.500.000.000.00-210.00%
MMM250117P001550002024-02-22 4:04PM EDT155.0062.4547.6549.600.00-12110.00%
MMM250117P001600002023-09-07 10:25AM EDT160.0054.5270.3073.250.00-1091.90%
MMM250117P001650002023-01-04 3:56PM EDT165.0044.0047.9050.450.00-120.00%
MMM250117P001700002023-03-01 2:47PM EDT170.0059.7263.0567.600.00-1148.34%
MMM250117P001750002022-11-25 12:18PM EDT175.0046.9254.5058.250.00-2110.00%
MMM250117P001800002023-02-16 4:26PM EDT180.0067.3075.4578.900.00-2058.06%
MMM250117P001850002024-03-15 1:01PM EDT185.0080.6576.7081.500.00-1047.56%
MMM250117P001900002024-03-15 1:01PM EDT190.0085.6081.9086.500.00-1049.13%
MMM250117P001950002023-08-17 10:42AM EDT195.0094.4091.9596.200.00-36064.09%