New Zealand markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.07+1.48 (+1.42%)
At close: 04:01PM EDT
106.00 -0.07 (-0.07%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM250620C000450002024-03-15 11:31AM EDT45.0060.4360.0065.000.00-1154.52%
MMM250620C000500002024-03-14 9:30AM EDT50.0054.7155.5560.450.00-4552.61%
MMM250620C000550002024-03-14 12:29PM EDT55.0049.9351.0555.500.00-15661.17%
MMM250620C000600002024-03-28 3:40PM EDT60.0049.0046.5551.50+8.80+21.89%15359.31%
MMM250620C000650002024-03-19 11:08AM EDT65.0043.2142.6047.000.00-12455.12%
MMM250620C000700002024-03-26 10:26AM EDT70.0035.9538.4540.800.00-15744.75%
MMM250620C000750002024-03-19 11:37AM EDT75.0034.7534.6036.400.00-217341.66%
MMM250620C000800002024-03-27 9:31AM EDT80.0027.6030.6032.100.00-17238.79%
MMM250620C000850002024-03-20 3:24PM EDT85.0030.2026.8028.150.00-2113836.75%
MMM250620C000900002024-03-26 12:46PM EDT90.0021.5723.0026.250.00-111139.63%
MMM250620C000950002024-03-13 1:33PM EDT95.0017.1219.6521.100.00-514833.75%
MMM250620C001000002024-03-26 1:46PM EDT100.0015.7016.4517.950.00-228032.45%
MMM250620C001050002024-03-27 1:39PM EDT105.0013.3513.7016.650.00-1213,65134.70%
MMM250620C001100002024-03-28 3:00PM EDT110.0011.5011.1514.25+0.80+7.48%212533.95%
MMM250620C001150002024-03-28 2:03PM EDT115.009.809.1012.35+0.78+8.65%613833.80%
MMM250620C001200002024-03-27 1:42PM EDT120.007.107.259.400.00-133730.91%
MMM250620C001250002024-03-28 12:05PM EDT125.006.005.756.65+0.50+9.09%11,09927.83%
MMM250620C001300002024-03-20 3:48PM EDT130.004.782.737.100.00-1268631.57%
MMM250620C001350002024-03-20 3:17PM EDT135.004.402.794.150.00-41926.76%
MMM250620C001400002024-03-25 9:46AM EDT140.003.131.573.250.00-56726.37%
MMM250620C001450002024-03-19 9:33AM EDT145.002.351.662.660.00-23726.47%
MMM250620C001500002024-03-28 12:46PM EDT150.001.781.561.99-0.32-15.24%176825.89%
MMM250620C001550002024-03-25 3:44PM EDT155.001.241.122.310.00-162,89128.69%
MMM250620C001600002024-03-22 2:29PM EDT160.001.310.941.360.00-223226.32%
MMM250620C001650002024-03-28 1:08PM EDT165.001.020.601.11+0.05+5.15%522626.43%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM250620P000450002024-03-26 3:17PM EDT45.000.230.000.470.00-23043.12%
MMM250620P000500002024-03-26 3:13PM EDT50.000.420.000.550.00-22339.50%
MMM250620P000550002024-03-28 12:41PM EDT55.000.300.000.84-0.20-40.00%14238.29%
MMM250620P000600002024-02-23 3:59PM EDT60.001.240.002.400.00-203244.65%
MMM250620P000650002024-03-20 10:47AM EDT65.000.900.801.210.00-105632.65%
MMM250620P000700002024-03-27 10:56AM EDT70.001.441.102.400.00-319635.00%
MMM250620P000750002024-03-18 2:11PM EDT75.001.851.021.950.00-4047428.59%
MMM250620P000800002024-03-26 3:18PM EDT80.002.722.142.600.00-3017727.22%
MMM250620P000850002024-03-25 10:43AM EDT85.003.312.913.450.00-119825.98%
MMM250620P000900002024-03-25 3:29PM EDT90.004.303.954.550.00-1218824.87%
MMM250620P000950002024-03-27 11:57AM EDT95.006.065.155.850.00-19323.63%
MMM250620P001000002024-03-28 2:25PM EDT100.007.356.757.65+0.45+6.52%1024322.90%
MMM250620P001050002024-03-28 11:52AM EDT105.009.358.809.55-0.65-6.50%16921.64%
MMM250620P001100002024-03-19 3:37PM EDT110.0012.0011.1512.050.00-254020.91%
MMM250620P001150002024-03-21 12:16PM EDT115.0013.1513.8514.900.00-230120.10%
MMM250620P001200002024-03-25 2:37PM EDT120.0016.4516.9518.000.00-27518.97%
MMM250620P001250002024-03-22 9:32AM EDT125.0020.1720.4021.600.00-1018.10%
MMM250620P001300002024-03-22 9:32AM EDT130.0023.8522.6526.050.00-1018.81%
MMM250620P001350002023-11-20 12:50PM EDT135.0040.0031.8033.400.00-1027.64%
MMM250620P001400002023-11-17 12:01PM EDT140.0044.1532.1534.850.00-1018.13%
MMM250620P001450002023-12-01 4:54PM EDT145.0045.2035.3038.050.00-110.00%
MMM250620P001500002024-02-13 3:46PM EDT150.0059.1845.2049.500.00-1036.76%
MMM250620P001550002024-02-23 10:43AM EDT155.0062.9845.5050.500.00-2025.87%