New Zealand markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
99.67+0.16 (+0.16%)
At close: 04:00PM EDT
99.67 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM250321C000500002024-05-23 3:54PM EDT50.0050.6048.5053.000.00-268452.34%
MMM250321C000550002024-03-28 12:39PM EDT55.0052.1250.5055.05+52.12-1091.24%
MMM250321C000600002024-03-19 1:22PM EDT60.0050.0046.0050.400.00-2283.74%
MMM250321C000650002024-04-03 9:51AM EDT65.0031.5031.8036.000.00-1137.26%
MMM250321C000700002024-05-09 12:55PM EDT70.0028.7830.0534.300.00-515749.82%
MMM250321C000750002024-05-07 1:36PM EDT75.0024.5025.5030.000.00-11246.25%
MMM250321C000800002024-05-22 2:29PM EDT80.0024.0221.2026.000.00-2243.53%
MMM250321C000850002024-05-21 10:44AM EDT85.0022.9817.4521.900.00-1340.04%
MMM250321C000900002024-05-20 1:28PM EDT90.0020.3515.0016.400.00-120331.82%
MMM250321C000950002024-05-13 12:50PM EDT95.0012.8011.6013.600.00-82231.60%
MMM250321C001000002024-05-23 10:15AM EDT100.009.659.0510.250.00-15028.86%
MMM250321C001050002024-05-21 1:15PM EDT105.008.786.307.850.00-146327.84%
MMM250321C001100002024-05-21 1:09PM EDT110.005.905.356.00-1.30-18.06%30016727.35%
MMM250321C001150002024-05-20 9:38AM EDT115.005.502.945.000.00-13328.43%
MMM250321C001200002024-05-22 2:06PM EDT120.003.050.983.650.00-12927.64%
MMM250321C001250002024-05-20 9:38AM EDT125.003.001.232.770.00-11027.56%
MMM250321C001300002024-05-20 9:38AM EDT130.002.170.302.190.00-2327.95%
MMM250321C001350002024-05-20 9:38AM EDT135.001.670.273.250.00-1434.73%
MMM250321C001400002024-04-11 2:58PM EDT140.000.830.000.910.00-1125.84%
MMM250321C001450002024-03-20 2:02PM EDT145.001.591.302.430.00-1235.97%
MMM250321C001500002024-03-21 10:20AM EDT150.001.341.001.440.00-13032.98%
MMM250321C001550002024-03-25 1:22PM EDT155.000.880.731.200.00-1233.33%
MMM250321C001600002024-03-22 1:47PM EDT160.000.760.552.230.00-1140.91%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM250321P000500002024-04-10 12:54PM EDT50.000.480.002.390.00--153.69%
MMM250321P000550002024-05-14 11:12AM EDT55.000.490.002.400.00-6757.50%
MMM250321P000600002024-04-03 10:20AM EDT60.000.750.352.700.00-1152.75%
MMM250321P000650002024-05-10 12:37PM EDT65.000.700.002.740.00-11446.58%
MMM250321P000700002024-05-17 10:42AM EDT70.000.830.741.850.00-19935.54%
MMM250321P000750002024-05-15 2:39PM EDT75.001.300.623.050.00-111636.37%
MMM250321P000800002024-05-15 12:27PM EDT80.001.951.582.540.00-18828.55%
MMM250321P000850002024-05-14 10:02AM EDT85.002.992.143.500.00-268327.03%
MMM250321P000900002024-05-24 2:07PM EDT90.003.943.904.45+0.86+27.92%13224.57%
MMM250321P000950002024-05-20 11:58AM EDT95.003.405.106.050.00-137323.24%
MMM250321P001000002024-05-22 2:21PM EDT100.007.056.708.100.00-17121.99%
MMM250321P001050002024-03-27 10:18AM EDT105.009.267.958.500.00-140314.66%
MMM250321P001100002024-05-22 2:21PM EDT110.0012.5511.0513.750.00-1119.75%
MMM250321P001250002024-03-20 11:34AM EDT125.0020.0519.8021.000.00-1110.00%