New Zealand markets open in 4 hours 55 minutes

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.25+1.70 (+1.50%)
At close: 04:03PM EST
115.28 +0.03 (+0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230203C001110002023-01-27 3:04PM EST111.005.004.454.85+1.40+38.89%32935.69%
MMM230203C001140002023-01-27 3:46PM EST114.002.502.232.48+0.91+57.23%30533730.47%
MMM230203C001150002023-01-27 3:57PM EST115.001.641.621.83+0.47+40.17%69231128.91%
MMM230203C001160002023-01-27 3:53PM EST116.001.191.181.32+0.39+48.75%16528828.22%
MMM230203C001170002023-01-27 3:57PM EST117.000.770.751.00+0.25+48.08%18141229.25%
MMM230203C001180002023-01-27 3:54PM EST118.000.520.460.63+0.15+40.54%21937127.74%
MMM230203C001190002023-01-27 3:50PM EST119.000.360.300.38+0.12+50.00%41514926.76%
MMM230203C001200002023-01-27 3:56PM EST120.000.170.130.23+0.04+30.77%30176126.51%
MMM230203C001210002023-01-27 3:38PM EST121.000.120.090.14+0.01+9.09%1643726.66%
MMM230203C001220002023-01-27 3:53PM EST122.000.090.040.09+0.04+80.00%9918227.25%
MMM230203C001230002023-01-27 3:39PM EST123.000.040.010.110.00-1113231.54%
MMM230203C001240002023-01-26 3:27PM EST124.000.030.010.050.00-2815629.88%
MMM230203C001250002023-01-27 3:02PM EST125.000.010.000.04-0.02-66.67%18625631.45%
MMM230203C001260002023-01-27 12:40PM EST126.000.050.000.11+0.03+150.00%124940.53%
MMM230203C001270002023-01-27 9:56AM EST127.000.050.000.12+0.03+150.00%111144.14%
MMM230203C001280002023-01-27 12:18PM EST128.000.020.000.05-0.01-33.33%17140.43%
MMM230203C001290002023-01-27 9:52AM EST129.000.050.000.06+0.01+25.00%213044.14%
MMM230203C001300002023-01-27 2:09PM EST130.000.010.000.020.00-135039.84%
MMM230203C001310002023-01-27 9:38AM EST131.000.030.000.050.00-115347.66%
MMM230203C001320002023-01-27 12:33PM EST132.000.030.000.130.00-138452.15%
MMM230203C001330002023-01-27 3:08PM EST133.000.020.000.10-0.01-33.33%21252.54%
MMM230203C001340002023-01-25 1:09PM EST134.000.020.000.070.00-22152.34%
MMM230203C001350002023-01-26 3:49PM EST135.000.010.000.170.00-216361.72%
MMM230203C001360002023-01-26 10:05AM EST136.000.010.000.070.00-11456.64%
MMM230203C001370002023-01-23 11:30AM EST137.000.100.000.070.00-2858.59%
MMM230203C001380002023-01-24 10:26AM EST138.000.180.000.620.00-5586.72%
MMM230203C001390002023-01-13 12:10PM EST139.000.540.000.010.00--150.00%
MMM230203C001400002023-01-27 1:03PM EST140.000.010.000.010.00-54653.13%
MMM230203C001450002023-01-18 9:55AM EST145.000.080.002.130.00-12138.77%
MMM230203C001500002023-01-23 11:49AM EST150.000.010.000.020.00-2373.44%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230203P000950002023-01-24 12:24PM EST95.000.030.000.010.00-42453.13%
MMM230203P001000002023-01-27 12:19PM EST100.000.030.000.03-0.03-50.00%2926749.61%
MMM230203P001050002023-01-27 12:30PM EST105.000.050.020.10-0.10-66.67%811441.99%
MMM230203P001070002023-01-27 3:51PM EST107.000.090.070.12-0.14-60.87%3711736.23%
MMM230203P001080002023-01-27 3:07PM EST108.000.110.110.17-0.25-69.44%1421435.25%
MMM230203P001090002023-01-27 3:49PM EST109.000.180.170.26-0.29-61.70%5011935.06%
MMM230203P001100002023-01-27 3:47PM EST110.000.250.230.30-0.35-58.33%1481,70132.18%
MMM230203P001110002023-01-27 3:14PM EST111.000.340.320.47-0.46-57.50%5115432.47%
MMM230203P001120002023-01-27 3:50PM EST112.000.530.530.65-0.57-51.82%69241231.59%
MMM230203P001130002023-01-27 3:53PM EST113.000.790.710.90-0.64-44.76%42436130.96%
MMM230203P001140002023-01-27 3:52PM EST114.001.101.001.19-0.73-39.89%11418629.74%
MMM230203P001150002023-01-27 3:59PM EST115.001.391.351.47-1.10-44.18%15616627.05%
MMM230203P001160002023-01-27 3:59PM EST116.001.901.832.07-1.35-41.54%8412328.22%
MMM230203P001170002023-01-27 3:59PM EST117.002.462.402.64-1.33-35.09%427427.22%
MMM230203P001180002023-01-27 3:12PM EST118.002.913.103.40-1.72-37.15%2323128.15%
MMM230203P001190002023-01-27 3:39PM EST119.003.633.854.30-2.17-37.41%7610430.91%
MMM230203P001200002023-01-27 1:40PM EST120.005.104.755.05-1.25-19.69%1512728.76%
MMM230203P001210002023-01-27 3:35PM EST121.005.345.506.15-1.86-25.83%52635.74%
MMM230203P001220002023-01-26 11:30AM EST122.009.206.157.150.00-12239.75%
MMM230203P001230002023-01-27 3:19PM EST123.007.297.258.10+0.09+1.25%53441.90%
MMM230203P001240002023-01-24 3:53PM EST124.008.868.409.250.00-61250.49%
MMM230203P001250002023-01-23 10:33AM EST125.004.459.1010.100.00-2949.02%
MMM230203P001260002023-01-27 3:03PM EST126.0010.4910.0511.20+1.68+19.07%1256.20%
MMM230203P001270002023-01-23 9:54AM EST127.006.1011.2012.150.00-1257.81%
MMM230203P001280002023-01-19 11:27AM EST128.008.7812.2513.100.00--459.18%
MMM230203P001290002023-01-25 11:10AM EST129.0016.0012.7514.300.00-3070.12%
MMM230203P001300002023-01-27 3:31PM EST130.0014.3413.9015.45-0.83-5.47%111078.66%
MMM230203P001340002023-01-18 3:34PM EST134.0011.0917.8519.550.00-1095.51%
MMM230203P001350002022-12-27 3:49PM EST135.0014.7220.9521.900.00-10124.27%