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
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240405C000600002024-03-11 12:36PM EDT60.0034.3344.3046.800.00--2246.29%
MMM240405C000840002024-03-12 9:41AM EDT84.0016.5020.3023.900.00-1167.19%
MMM240405C000850002024-03-07 11:26AM EDT85.009.2019.7522.200.00-20129.98%
MMM240405C000870002024-03-04 1:29PM EDT87.005.6018.6019.700.00-6666.80%
MMM240405C000890002024-03-06 4:37PM EDT89.004.8916.2518.350.00-1372.95%
MMM240405C000900002024-03-21 1:52PM EDT90.0018.7515.7016.600.00-12156.84%
MMM240405C000910002024-03-28 10:51AM EDT91.0014.3314.6515.65+5.48+61.92%11653.71%
MMM240405C000920002024-03-20 3:39PM EDT92.0017.0513.8014.650.00-35356.84%
MMM240405C000930002024-03-27 11:10AM EDT93.0011.6712.7513.600.00-16971.09%
MMM240405C000940002024-03-22 3:44PM EDT94.0013.4011.9513.050.00-813163.09%
MMM240405C000950002024-03-28 1:26PM EDT95.0010.6610.7511.45+1.87+21.27%415756.98%
MMM240405C000960002024-03-28 1:28PM EDT96.009.759.7010.70+1.34+15.93%44461.33%
MMM240405C000970002024-03-28 3:13PM EDT97.009.188.609.70+3.37+58.00%226356.84%
MMM240405C000980002024-03-28 1:44PM EDT98.007.837.858.70+1.38+21.40%157452.30%
MMM240405C000990002024-03-28 9:41AM EDT99.006.806.707.60+0.91+15.45%38144.97%
MMM240405C001000002024-03-28 2:47PM EDT100.006.076.057.20+1.55+34.29%694554.54%
MMM240405C001010002024-03-28 1:30PM EDT101.004.754.805.80+1.88+65.51%62840.63%
MMM240405C001020002024-03-28 3:33PM EDT102.004.404.304.55+1.35+44.26%517329.98%
MMM240405C001030002024-03-28 3:33PM EDT103.003.513.453.65+1.02+40.96%3516527.37%
MMM240405C001040002024-03-28 3:58PM EDT104.002.712.482.82+0.94+53.11%12024025.34%
MMM240405C001050002024-03-28 3:59PM EDT105.002.041.782.09+0.78+61.90%8951,59123.98%
MMM240405C001060002024-03-28 3:56PM EDT106.001.381.231.49+0.56+68.29%3161,52023.24%
MMM240405C001070002024-03-28 3:56PM EDT107.000.950.861.01+0.41+75.93%89230222.68%
MMM240405C001080002024-03-28 3:58PM EDT108.000.630.520.67+0.26+70.27%20529022.66%
MMM240405C001090002024-03-28 3:46PM EDT109.000.360.300.47+0.15+71.43%4910823.63%
MMM240405C001100002024-03-28 3:59PM EDT110.000.250.150.24+0.12+92.31%25934022.17%
MMM240405C001110002024-03-28 3:59PM EDT111.000.120.110.13-0.01-7.69%377521.97%
MMM240405C001120002024-03-28 3:53PM EDT112.000.090.060.10+0.03+50.00%266523.73%
MMM240405C001130002024-03-28 3:41PM EDT113.000.060.020.13+0.01+20.00%1072528.22%
MMM240405C001140002024-03-28 3:53PM EDT114.000.020.020.14-0.39-95.12%513331.74%
MMM240405C001150002024-03-28 3:55PM EDT115.000.070.000.14+0.06+600.00%414934.67%
MMM240405C001160002024-03-25 10:16AM EDT116.000.070.000.480.00-2106550.88%
MMM240405C001170002024-03-26 3:43PM EDT117.000.020.000.400.00-34451.56%
MMM240405C001180002024-03-25 10:17AM EDT118.000.040.000.500.00-2105558.20%
MMM240405C001190002024-03-25 1:33PM EDT119.000.020.000.500.00-18118151.66%
MMM240405C001200002024-03-25 10:03AM EDT120.000.040.000.500.00-42028154.49%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240405P000650002024-02-26 1:21PM EDT65.000.070.000.750.00-11189.26%
MMM240405P000700002024-03-27 2:25PM EDT70.000.010.001.270.00-33183.40%
MMM240405P000790002024-03-07 4:41PM EDT79.000.120.000.500.00-68113.87%
MMM240405P000800002024-03-26 11:27AM EDT80.000.010.000.390.00-235104.88%
MMM240405P000810002024-03-22 3:25PM EDT81.000.020.000.050.00-63175.00%
MMM240405P000820002024-03-26 9:52AM EDT82.000.040.000.050.00-106371.88%
MMM240405P000830002024-03-13 11:23AM EDT83.000.030.000.260.00-31086.72%
MMM240405P000840002024-03-14 12:48PM EDT84.000.350.000.250.00-11282.62%
MMM240405P000850002024-03-20 9:51AM EDT85.000.040.000.050.00-1068562.50%
MMM240405P000860002024-03-25 2:31PM EDT86.000.020.000.050.00-41552659.77%
MMM240405P000870002024-03-28 9:57AM EDT87.000.010.000.02-0.02-66.67%135351.56%
MMM240405P000880002024-03-28 3:54PM EDT88.000.010.000.01-0.03-75.00%217048.44%
MMM240405P000890002024-03-28 11:45AM EDT89.000.050.010.02+0.02+66.67%1613849.61%
MMM240405P000900002024-03-27 3:14PM EDT90.000.030.010.020.00-124046.88%
MMM240405P000910002024-03-28 11:48AM EDT91.000.020.010.21-0.03-60.00%2015256.64%
MMM240405P000920002024-03-25 3:43PM EDT92.000.040.010.240.00-3110954.49%
MMM240405P000930002024-03-28 9:55AM EDT93.000.020.020.03-0.03-60.00%146140.63%
MMM240405P000940002024-03-26 12:28PM EDT94.000.040.010.230.00-1854.10%
MMM240405P000950002024-03-27 2:15PM EDT95.000.110.010.250.00-717651.37%
MMM240405P000960002024-03-28 11:47AM EDT96.000.060.020.36+0.01+20.00%1063952.15%
MMM240405P000970002024-03-26 2:04PM EDT97.000.120.020.120.00-43637.01%
MMM240405P000980002024-03-28 3:53PM EDT98.000.070.020.13-0.04-36.36%246834.18%
MMM240405P000990002024-03-28 9:56AM EDT99.000.050.040.08-0.18-78.26%214727.74%
MMM240405P001000002024-03-28 3:52PM EDT100.000.080.060.09-0.10-55.56%14230725.00%
MMM240405P001010002024-03-28 3:58PM EDT101.000.130.090.23-0.15-53.57%33429627.34%
MMM240405P001020002024-03-28 3:56PM EDT102.000.180.120.21-0.24-57.14%5060622.66%
MMM240405P001030002024-03-28 3:59PM EDT103.000.300.290.38-0.40-57.14%2,42659622.95%
MMM240405P001040002024-03-28 3:34PM EDT104.000.550.280.63-0.49-47.12%41648623.10%
MMM240405P001050002024-03-28 3:51PM EDT105.000.790.670.87-0.82-50.93%12551721.46%
MMM240405P001060002024-03-28 3:59PM EDT106.001.181.161.29-1.36-53.54%1361,40621.14%
MMM240405P001070002024-03-28 3:23PM EDT107.001.821.492.75-1.43-44.00%1420035.84%
MMM240405P001080002024-03-28 2:33PM EDT108.002.532.283.20-1.72-40.47%54933.15%
MMM240405P001090002024-03-28 2:19PM EDT109.003.353.053.30+1.26+60.29%20121.44%
MMM240405P001100002024-03-26 9:35AM EDT110.005.753.905.950.00-10257.28%
MMM240405P001110002024-03-25 2:43PM EDT111.005.454.705.500.00-2034.57%
MMM240405P001120002024-03-26 2:36PM EDT112.008.055.656.300.00-4033.40%
MMM240405P001130002024-03-22 11:16AM EDT113.005.706.658.200.00-1058.20%