MMM - 3M Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM250117C000500002023-05-16 2:08PM EDT50.0048.1047.9050.300.00--142.41%
MMM250117C000550002023-05-02 1:57PM EDT55.0048.3440.1041.800.00-110.00%
MMM250117C000600002023-06-05 3:48PM EDT60.0039.8838.9541.450.00-73438.41%
MMM250117C000650002023-04-26 3:50PM EDT65.0038.1034.1536.150.00-23032.48%
MMM250117C000700002023-06-02 3:10PM EDT70.0035.0030.6032.950.00-83034.48%
MMM250117C000750002023-06-02 12:55PM EDT75.0031.5026.7529.250.00-24533.67%
MMM250117C000800002023-06-05 3:56PM EDT80.0023.7523.2025.500.00-55732.18%
MMM250117C000850002023-06-02 12:13PM EDT85.0025.0020.0022.100.00-1210231.13%
MMM250117C000900002023-06-05 3:35PM EDT90.0018.3017.0019.000.00-16228330.24%
MMM250117C000950002023-06-05 3:16PM EDT95.0015.7514.2516.350.00-2922829.81%
MMM250117C001000002023-06-05 1:24PM EDT100.0013.8011.8513.850.00-226629.15%
MMM250117C001050002023-06-02 3:27PM EDT105.0013.859.7011.700.00-45428.69%
MMM250117C001100002023-06-05 2:34PM EDT110.009.038.259.900.00-1016928.46%
MMM250117C001150002023-06-05 11:19AM EDT115.008.006.258.400.00-113728.37%
MMM250117C001200002023-06-05 10:26AM EDT120.007.575.256.400.00-832826.77%
MMM250117C001250002023-06-02 10:08AM EDT125.005.104.155.200.00-127126.40%
MMM250117C001300002023-06-05 2:52PM EDT130.004.003.254.200.00-5619026.09%
MMM250117C001350002023-06-05 3:49PM EDT135.002.922.543.400.00-21,08825.88%
MMM250117C001400002023-06-05 2:12PM EDT140.002.751.962.710.00-161,07925.60%
MMM250117C001450002023-06-06 9:37AM EDT145.002.021.592.050.00-51,05025.01%
MMM250117C001500002023-06-02 2:10PM EDT150.002.401.211.800.00-1033925.53%
MMM250117C001550002023-06-05 12:18PM EDT155.001.450.901.470.00-441625.52%
MMM250117C001600002023-06-06 9:30AM EDT160.001.000.691.26-0.05-4.76%529825.81%
MMM250117C001650002023-05-26 3:12PM EDT165.001.040.531.010.00-18425.68%
MMM250117C001700002023-06-02 11:29AM EDT170.001.000.421.320.00-110528.38%
MMM250117C001750002023-05-31 2:44PM EDT175.000.610.531.170.00-218428.69%
MMM250117C001800002023-06-02 11:32AM EDT180.000.800.400.000.00-141612.50%
MMM250117C001850002023-06-02 11:56AM EDT185.000.740.220.960.00-46029.48%
MMM250117C001900002023-05-12 11:42AM EDT190.000.360.210.880.00-26929.90%
MMM250117C001950002023-06-02 10:25AM EDT195.000.470.200.750.00-122929.88%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM250117P000500002023-06-02 9:36AM EDT50.001.550.701.690.00-11941.36%
MMM250117P000550002023-06-01 1:25PM EDT55.002.191.301.770.00-26036.98%
MMM250117P000600002023-06-05 10:52AM EDT60.002.121.902.660.00-117836.88%
MMM250117P000650002023-06-05 3:33PM EDT65.002.662.003.350.00-25035.09%
MMM250117P000700002023-06-02 3:36PM EDT70.003.002.804.150.00-756433.32%
MMM250117P000750002023-06-05 10:50AM EDT75.003.993.605.150.00-16331.79%
MMM250117P000800002023-06-05 3:58PM EDT80.005.204.706.350.00-3039730.38%
MMM250117P000850002023-06-01 1:46PM EDT85.008.656.257.800.00-579129.13%
MMM250117P000900002023-06-05 10:58AM EDT90.008.607.959.500.00-735827.95%
MMM250117P000950002023-06-05 3:08PM EDT95.0010.509.8511.500.00-1354026.91%
MMM250117P001000002023-06-05 10:52AM EDT100.0012.1211.8513.800.00-156925.93%
MMM250117P001050002023-06-01 1:38PM EDT105.0018.3014.3516.500.00-220425.21%
MMM250117P001100002023-06-02 11:28AM EDT110.0019.5017.2519.550.00-355624.62%
MMM250117P001150002023-06-01 1:25PM EDT115.0024.7820.4522.600.00-212323.46%
MMM250117P001200002023-06-01 1:27PM EDT120.0028.6524.3026.400.00-159123.34%
MMM250117P001250002023-05-25 10:08AM EDT125.0030.5028.0530.150.00-828522.57%
MMM250117P001300002023-05-25 1:29PM EDT130.0034.6031.9034.600.00-34123.11%
MMM250117P001350002023-05-31 1:43PM EDT135.0041.7736.3038.750.00-237622.40%
MMM250117P001400002023-05-25 11:33AM EDT140.0044.5240.3044.000.00-47324.84%
MMM250117P001450002023-06-02 3:42PM EDT145.0042.9845.0548.800.00-34525.74%
MMM250117P001500002023-05-31 12:42PM EDT150.0056.6049.6554.000.00-23327.88%
MMM250117P001550002023-05-25 10:03AM EDT155.0058.1754.5059.000.00-11129.28%
MMM250117P001600002023-06-01 11:37AM EDT160.0065.5559.8064.000.00-4530.61%
MMM250117P001650002023-01-04 3:56PM EDT165.0044.0047.9050.450.00-120.00%
MMM250117P001700002023-03-01 2:47PM EDT170.0059.7263.0567.600.00-110.00%
MMM250117P001750002022-11-25 12:18PM EDT175.0046.9254.5058.250.00-2110.00%
MMM250117P001800002023-02-16 4:26PM EDT180.0067.3075.4578.900.00-200.00%
MMM250117P001850002023-01-27 3:04PM EDT185.0070.8575.8579.200.00-100.00%
MMM250117P001900002022-12-08 2:18PM EDT190.0063.9762.5566.200.00-120.00%
MMM250117P001950002023-01-31 3:23PM EDT195.0082.0783.2586.800.00-200.00%