New Zealand markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
104.80-0.20 (-0.19%)
At close: 04:00PM EDT
104.61 -0.19 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240322C000600002024-03-05 11:30AM EDT60.0033.4043.8045.650.00-10354.88%
MMM240322C000880002024-03-07 12:48PM EDT88.005.2515.5017.800.00-110149.71%
MMM240322C000890002024-03-11 9:44AM EDT89.005.7014.9517.300.00-274105.27%
MMM240322C000900002024-03-15 3:19PM EDT90.0014.5014.2016.150.00-196103.13%
MMM240322C000910002024-03-12 9:44AM EDT91.009.3013.2515.050.00-411495.61%
MMM240322C000920002024-03-18 11:07AM EDT92.0013.6612.3513.50+1.11+8.84%112171.88%
MMM240322C000930002024-03-18 11:07AM EDT93.0012.6510.9512.65+0.69+5.77%2228108.69%
MMM240322C000940002024-03-18 9:43AM EDT94.0011.8510.1511.70+1.35+12.86%157961.91%
MMM240322C000950002024-03-18 2:27PM EDT95.0010.509.5010.45+0.99+10.41%1235561.33%
MMM240322C000960002024-03-18 10:00AM EDT96.009.558.409.55+1.09+12.88%458456.06%
MMM240322C000970002024-03-18 2:51PM EDT97.008.377.458.50+0.61+7.86%1543950.78%
MMM240322C000980002024-03-18 3:37PM EDT98.007.016.457.20+0.46+7.02%4328757.23%
MMM240322C000990002024-03-18 3:10PM EDT99.006.205.606.30-0.30-4.62%2630355.03%
MMM240322C001000002024-03-18 3:50PM EDT100.004.884.405.25+0.14+2.95%4366646.68%
MMM240322C001010002024-03-18 2:57PM EDT101.004.554.054.35+0.40+9.64%3910343.46%
MMM240322C001020002024-03-18 3:41PM EDT102.003.373.303.50-0.03-0.88%3526140.67%
MMM240322C001030002024-03-18 3:41PM EDT103.002.612.512.76-0.22-7.77%13368739.45%
MMM240322C001040002024-03-18 3:51PM EDT104.001.901.862.06-0.18-8.65%3091,13937.35%
MMM240322C001050002024-03-18 3:57PM EDT105.001.481.381.51-0.17-10.30%4021,25136.72%
MMM240322C001060002024-03-18 3:59PM EDT106.001.081.001.09-0.03-2.70%2,43652136.82%
MMM240322C001070002024-03-18 3:59PM EDT107.000.740.700.76-0.08-9.76%37927536.82%
MMM240322C001080002024-03-18 3:55PM EDT108.000.500.470.53-0.11-18.03%1,9141,03637.40%
MMM240322C001090002024-03-18 3:59PM EDT109.000.350.300.36-0.05-12.50%3376237.89%
MMM240322C001100002024-03-18 3:58PM EDT110.000.210.200.24-0.04-16.00%24427738.38%
MMM240322C001110002024-03-18 3:56PM EDT111.000.130.120.15-0.01-7.14%599538.48%
MMM240322C001120002024-03-18 1:38PM EDT112.000.090.080.11-0.07-43.75%3344340.04%
MMM240322C001130002024-03-18 3:45PM EDT113.000.040.050.08-0.05-55.56%9341.60%
MMM240322C001140002024-03-18 3:05PM EDT114.000.030.010.05-0.05-62.50%59141.80%
MMM240322C001150002024-03-18 10:58AM EDT115.000.010.000.05-0.04-80.00%242245.31%
MMM240322C001160002024-03-18 12:56PM EDT116.000.03--+0.03---0.00%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240322P000750002024-02-27 3:20PM EDT75.000.020.000.010.00-500500109.38%
MMM240322P000800002024-03-08 12:25PM EDT80.000.020.000.360.00-1530141.21%
MMM240322P000810002024-03-13 12:57PM EDT81.000.140.000.360.00-245135.55%
MMM240322P000820002024-03-15 3:52PM EDT82.000.020.000.020.00-113087.50%
MMM240322P000830002024-03-11 10:41AM EDT83.000.050.000.250.00-1024117.19%
MMM240322P000840002024-03-15 3:51PM EDT84.000.020.000.360.00-3650119.34%
MMM240322P000850002024-03-15 3:22PM EDT85.000.020.000.060.00-5518586.72%
MMM240322P000860002024-03-14 11:59AM EDT86.000.050.000.100.00-220788.28%
MMM240322P000870002024-03-18 2:07PM EDT87.000.010.010.02-0.02-66.67%5155271.88%
MMM240322P000880002024-03-18 1:01PM EDT88.000.020.000.03-0.03-60.00%2120067.19%
MMM240322P000890002024-03-18 3:44PM EDT89.000.020.000.10-0.05-71.43%2159274.61%
MMM240322P000900002024-03-18 3:40PM EDT90.000.040.020.04-0.01-20.00%13238265.23%
MMM240322P000910002024-03-18 9:46AM EDT91.000.290.010.14+0.23+383.33%114070.31%
MMM240322P000920002024-03-18 2:13PM EDT92.000.050.030.25-0.01-16.67%10218673.44%
MMM240322P000930002024-03-18 11:10AM EDT93.000.030.030.60-0.02-40.00%215681.93%
MMM240322P000940002024-03-18 3:57PM EDT94.000.090.020.12+0.01+12.50%1326555.66%
MMM240322P000950002024-03-18 11:36AM EDT95.000.060.010.10-0.06-50.00%1725254.69%
MMM240322P000960002024-03-18 10:11AM EDT96.000.080.050.42-0.01-11.11%122860.16%
MMM240322P000970002024-03-18 1:30PM EDT97.000.060.020.13-0.07-53.85%1721947.56%
MMM240322P000980002024-03-18 3:12PM EDT98.000.070.080.11-0.06-46.15%6828441.02%
MMM240322P000990002024-03-18 3:30PM EDT99.000.130.120.15-0.07-35.00%5916138.67%
MMM240322P001000002024-03-18 3:57PM EDT100.000.200.180.22-0.07-25.93%70364337.11%
MMM240322P001010002024-03-18 3:51PM EDT101.000.320.290.33-0.01-3.03%643,09435.79%
MMM240322P001020002024-03-18 3:57PM EDT102.000.500.460.520.00-14863935.40%
MMM240322P001030002024-03-18 3:58PM EDT103.000.750.710.80-0.01-1.32%3321,33935.40%
MMM240322P001040002024-03-18 3:58PM EDT104.001.101.051.150.00-13929134.77%
MMM240322P001050002024-03-18 3:50PM EDT105.001.701.511.66+0.16+10.39%1,30117335.55%
MMM240322P001060002024-03-18 2:55PM EDT106.001.902.082.25-0.76-28.57%4142635.84%
MMM240322P001070002024-03-18 12:45PM EDT107.002.792.642.97-0.76-21.41%233837.11%
MMM240322P001080002024-03-18 3:55PM EDT108.003.653.503.70+0.05+1.39%301036.52%
MMM240322P001090002024-03-18 3:55PM EDT109.004.504.304.65-0.20-4.26%31341.11%
MMM240322P001100002024-03-18 3:47PM EDT110.005.425.156.40-10.48-65.91%1051.22%
MMM240322P001110002024-03-18 3:46PM EDT111.006.36--+6.36---0.00%
MMM240322P001150002024-02-07 11:34AM EDT115.0022.2319.4022.750.00-10338.43%