New Zealand markets open in 3 hours 55 minutes

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
105.25-0.01 (-0.01%)
As of 02:05PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM250620C000450002024-03-15 11:31AM EDT45.0060.4360.0065.000.00-1164.98%
MMM250620C000500002024-05-13 9:57AM EDT50.0052.0954.0058.450.00-413764.60%
MMM250620C000550002024-03-14 12:29PM EDT55.0049.9351.0555.500.00-15656.76%
MMM250620C000600002024-04-18 10:45AM EDT60.0035.5744.0049.000.00-2054.50%
MMM250620C000650002024-04-26 12:30PM EDT65.0030.5540.0044.500.00-5550.88%
MMM250620C000700002024-05-17 11:34AM EDT70.0037.8035.5539.950.00-2147.02%
MMM250620C000750002024-05-17 10:02AM EDT75.0033.1332.7535.950.00-101545.18%
MMM250620C000800002024-05-01 10:43AM EDT80.0024.4027.1031.150.00-111040.31%
MMM250620C000850002024-05-17 2:43PM EDT85.0025.6523.0026.750.00-41536.79%
MMM250620C000900002024-05-14 2:55PM EDT90.0017.4019.5022.450.00-62333.41%
MMM250620C000950002024-05-16 9:40AM EDT95.0016.4016.0020.750.00-37336.43%
MMM250620C001000002024-05-16 1:41PM EDT100.0014.4013.0515.750.00-58030.47%
MMM250620C001050002024-05-16 12:32PM EDT105.0012.4012.0013.00+1.05+9.25%22729.55%
MMM250620C001100002024-05-20 11:27AM EDT110.0010.5510.1510.95+0.25+2.43%8193,55229.57%
MMM250620C001150002024-05-17 2:33PM EDT115.007.967.958.900.00-25728.95%
MMM250620C001200002024-05-15 11:48AM EDT120.004.306.056.750.00-35027.44%
MMM250620C001250002024-05-03 12:13PM EDT125.002.704.355.400.00-31427.19%
MMM250620C001300002024-05-20 9:49AM EDT130.003.003.704.20-1.50-33.33%740626.73%
MMM250620C001350002024-03-20 3:17PM EDT135.004.402.794.150.00-41929.05%
MMM250620C001400002024-05-13 2:51PM EDT140.001.400.403.150.00-1528.27%
MMM250620C001450002024-05-16 11:17AM EDT145.001.830.742.770.00-2629.04%
MMM250620C001500002024-05-17 10:24AM EDT150.001.340.003.450.00-17133.25%
MMM250620C001550002024-03-25 3:44PM EDT155.001.241.122.310.00-162,89131.00%
MMM250620C001600002024-03-22 2:29PM EDT160.001.310.941.360.00-223228.42%
MMM250620C001650002024-03-28 3:50PM EDT165.001.020.601.11+0.05+5.15%522628.52%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM250620P000450002024-03-26 3:17PM EDT45.000.230.000.470.00-23045.56%
MMM250620P000500002024-03-26 3:13PM EDT50.000.420.000.550.00-22341.70%
MMM250620P000550002024-04-22 12:37PM EDT55.000.940.002.560.00-1153.88%
MMM250620P000600002024-04-30 12:36PM EDT60.001.050.001.600.00-1441.90%
MMM250620P000650002024-05-17 3:56PM EDT65.000.900.002.990.00-104944.86%
MMM250620P000700002024-05-16 10:49AM EDT70.001.400.003.350.00-310941.28%
MMM250620P000750002024-05-03 3:51PM EDT75.002.570.002.990.00-394034.71%
MMM250620P000800002024-05-15 2:38PM EDT80.002.801.232.820.00-26329.35%
MMM250620P000850002024-05-14 12:35PM EDT85.004.002.674.900.00-105931.86%
MMM250620P000900002024-05-20 1:38PM EDT90.004.102.314.45+0.20+5.13%437425.57%
MMM250620P000950002024-05-20 1:27PM EDT95.005.605.406.20-2.95-34.50%88725.41%
MMM250620P001000002024-05-20 1:32PM EDT100.007.407.057.75-1.28-14.75%48123.87%
MMM250620P001050002024-05-20 1:11PM EDT105.009.359.109.70-2.50-21.10%32022.52%
MMM250620P001100002024-04-30 10:18AM EDT110.0016.3011.4012.150.00-2721.47%
MMM250620P001150002024-03-21 12:16PM EDT115.0013.1513.8514.900.00-230120.18%
MMM250620P001200002024-03-25 2:37PM EDT120.0016.4516.9518.000.00-27518.66%
MMM250620P001250002024-03-22 9:32AM EDT125.0020.1720.4021.600.00-1017.23%
MMM250620P001300002024-03-22 9:32AM EDT130.0023.8522.6526.050.00-1017.52%
MMM250620P001350002023-11-20 12:50PM EDT135.0040.0031.6033.650.00-2028.36%
MMM250620P001400002023-11-17 12:01PM EDT140.0044.1532.1534.850.00-1013.09%
MMM250620P001450002023-12-01 4:54PM EDT145.0045.2035.3038.050.00-110.00%
MMM250620P001500002024-02-13 3:46PM EDT150.0059.1845.2049.500.00-1037.31%
MMM250620P001550002024-02-23 10:43AM EDT155.0062.9845.5050.500.00-2023.51%