New Zealand markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.58+0.35 (+0.38%)
At close: 04:00PM EST
92.41 -0.17 (-0.18%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM251219C000500002024-02-14 1:51PM EST50.0040.7042.0546.450.00-211447.83%
MMM251219C000550002024-02-21 11:03AM EST55.0039.2438.8040.850.00-42539.60%
MMM251219C000600002024-02-12 9:58AM EST60.0036.2034.7036.750.00-11038.03%
MMM251219C000650002024-02-08 11:12AM EST65.0030.9731.0032.800.00-11736.52%
MMM251219C000700002024-02-08 10:36AM EST70.0027.0027.1028.900.00-16634.74%
MMM251219C000750002024-01-23 9:59AM EST75.0028.0523.3525.000.00-14432.61%
MMM251219C000800002024-02-22 1:50PM EST80.0021.0020.5022.100.00-13332.53%
MMM251219C000850002024-01-03 3:05PM EST85.0031.3717.9519.800.00-33933.16%
MMM251219C000900002024-02-15 1:06PM EST90.0014.7114.7016.050.00-23830.15%
MMM251219C000950002024-02-16 2:47PM EST95.0012.3512.2513.200.00-29028.63%
MMM251219C001000002024-02-23 3:05PM EST100.0010.509.9510.90+0.59+5.95%479027.75%
MMM251219C001050002024-02-20 9:59AM EST105.008.408.209.150.00-19627.48%
MMM251219C001100002024-02-12 2:19PM EST110.007.236.507.300.00-1411926.52%
MMM251219C001150002024-02-13 2:12PM EST115.005.105.205.900.00-112126.03%
MMM251219C001200002024-02-23 11:43AM EST120.004.504.204.700.00-317925.52%
MMM251219C001250002024-02-22 9:58AM EST125.003.603.353.850.00-215025.42%
MMM251219C001300002024-02-15 11:05AM EST130.002.722.553.050.00-23025.07%
MMM251219C001350002024-02-16 2:56PM EST135.002.272.102.600.00-14839525.38%
MMM251219C001400002024-02-23 10:25AM EST140.001.841.682.080.00-216225.18%
MMM251219C001450002024-02-23 9:34AM EST145.001.441.271.64-0.10-6.49%106024.94%
MMM251219C001500002024-02-23 11:30AM EST150.001.191.021.34-0.04-3.25%3042524.95%
MMM251219C001550002024-02-22 2:34PM EST155.000.950.870.990.00-1421124.41%
MMM251219C001600002024-02-23 1:57PM EST160.000.790.620.94+0.04+5.33%1015025.23%
MMM251219C001650002024-02-21 11:20AM EST165.000.700.480.780.00-347025.31%
MMM251219C001700002024-02-22 3:53PM EST170.000.490.370.660.00-5145425.46%
MMM251219C001750002024-02-22 3:54PM EST175.000.430.250.800.00-1925427.36%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM251219P000450002024-01-23 12:39PM EST45.000.750.001.350.00-256839.40%
MMM251219P000500002024-02-14 2:11PM EST50.001.150.560.950.00-26031.62%
MMM251219P000550002023-12-19 3:32PM EST55.001.160.651.650.00-29331.82%
MMM251219P000600002024-01-29 11:35AM EST60.001.801.662.070.00-425129.59%
MMM251219P000650002024-02-22 9:58AM EST65.002.281.062.790.00-24328.25%
MMM251219P000700002024-02-07 11:22AM EST70.003.593.153.600.00-111526.70%
MMM251219P000750002024-02-16 3:57PM EST75.004.804.254.700.00-11716725.49%
MMM251219P000800002024-02-22 1:51PM EST80.006.005.506.000.00-19224.23%
MMM251219P000850002024-02-15 2:00PM EST85.007.556.957.550.00-166822.97%
MMM251219P000900002024-02-16 2:05PM EST90.009.158.959.35-0.40-4.19%132321.64%
MMM251219P000950002024-02-13 12:16PM EST95.0012.3011.1011.650.00-1027620.67%
MMM251219P001000002024-02-21 3:28PM EST100.0014.7813.6014.300.00-1017119.69%
MMM251219P001050002024-02-23 3:22PM EST105.0016.9716.5517.35-1.33-7.27%366718.77%
MMM251219P001100002024-02-21 12:32PM EST110.0021.2319.0521.150.00-112718.74%
MMM251219P001150002024-01-24 1:25PM EST115.0022.7522.7024.750.00-68317.48%
MMM251219P001200002024-02-16 1:07PM EST120.0028.9027.3028.800.00-222816.47%
MMM251219P001250002023-11-17 1:33PM EST125.0030.5022.1024.350.00-2210.00%
MMM251219P001300002024-02-05 1:56PM EST130.0038.0835.0039.400.00-1121.89%
MMM251219P001350002023-11-22 12:42PM EST135.0039.9530.0533.200.00-130.00%
MMM251219P001400002024-01-29 12:17PM EST140.0045.6545.1049.800.00-1126.28%
MMM251219P001450002023-11-29 10:14AM EST145.0045.8336.2037.450.00-210.00%
MMM251219P001500002024-02-07 9:38AM EST150.0056.3556.9558.000.00-1221.02%
MMM251219P001550002023-06-15 10:59AM EST155.0052.2151.5555.350.00-120.00%
MMM251219P001600002023-06-15 10:59AM EST160.0057.1055.6060.500.00-100.00%
MMM251219P001650002023-09-11 12:08PM EST165.0056.9072.7576.900.00-1039.35%
MMM251219P001700002023-11-29 10:14AM EST170.0071.3559.8062.800.00-100.00%
MMM251219P001750002023-11-01 10:35AM EST175.0085.3372.8576.750.00-100.00%