New Zealand markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
178.48+0.20 (+0.11%)
At close: 04:03PM EST
178.85 +0.37 (+0.21%)
After hours: 07:35PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM220121C000650002021-12-07 1:23PM EST65.00112.66111.90114.150.00-111728.52%
MMM220121C000700002021-11-17 3:03PM EST70.00113.30102.60107.000.00-54000.00%
MMM220121C000750002021-11-30 11:06AM EST75.0098.81101.55104.650.00-118703.52%
MMM220121C000800002022-01-03 2:04PM EST80.0096.8597.30100.350.00-10529.69%
MMM220121C000850002021-11-17 3:03PM EST85.0098.4088.1591.750.00-1,08000.00%
MMM220121C000900002021-11-30 3:53PM EST90.0080.7886.9588.900.00-313473.05%
MMM220121C000950002021-11-17 3:03PM EST95.0088.4578.3581.600.00-1,62000.00%
MMM220121C001000002021-11-26 10:13AM EST100.0076.3874.2075.900.00-2170.00%
MMM220121C001050002021-11-17 3:03PM EST105.0078.3568.1571.700.00-3,78000.00%
MMM220121C001100002021-11-17 3:57PM EST110.0073.6063.3066.650.00-6320.00%
MMM220121C001150002022-01-11 12:19PM EST115.0062.8763.1064.150.00-26271.48%
MMM220121C001200002022-01-19 1:25PM EST120.0059.5757.5560.25-0.25-0.42%120293.36%
MMM220121C001250002022-01-19 3:24PM EST125.0054.6453.2055.15+1.51+2.84%1026294.53%
MMM220121C001300002022-01-19 11:58AM EST130.0050.4747.7549.40+2.12+4.38%1109191.41%
MMM220121C001350002022-01-18 2:37PM EST135.0043.3743.3044.700.00-120226.76%
MMM220121C001400002022-01-14 10:10AM EST140.0039.0038.2040.100.00-130213.38%
MMM220121C001450002021-12-21 1:20PM EST145.0032.0033.0034.400.00-142150.78%
MMM220121C001500002022-01-10 11:39AM EST150.0027.4027.9529.850.00-280147.27%
MMM220121C001550002022-01-06 11:32AM EST155.0023.3223.3024.350.00-1029119.43%
MMM220121C001575002021-12-21 12:38PM EST157.5016.1520.4522.850.00--1126.86%
MMM220121C001600002022-01-19 12:07PM EST160.0020.8018.4519.25+2.65+14.60%1930899.02%
MMM220121C001625002021-12-22 2:25PM EST162.5010.8015.8017.550.00--2103.42%
MMM220121C001650002022-01-19 12:01PM EST165.0015.5013.4513.85-0.50-3.12%1517664.45%
MMM220121C001675002022-01-03 3:59PM EST167.5011.249.8511.950.00-1387.55%
MMM220121C001700002022-01-19 1:31PM EST170.009.508.508.85+0.90+10.47%2097953.71%
MMM220121C001725002022-01-19 11:06AM EST172.506.756.056.55+0.57+9.22%513348.24%
MMM220121C001750002022-01-19 3:34PM EST175.004.353.804.00+0.50+12.99%411,01933.15%
MMM220121C001775002022-01-19 3:38PM EST177.502.091.901.98+0.18+9.42%7270327.34%
MMM220121C001800002022-01-19 3:56PM EST180.000.690.590.68-0.04-5.48%5383,04024.59%
MMM220121C001825002022-01-19 3:39PM EST182.500.160.130.210.00-3561,33625.88%
MMM220121C001850002022-01-19 3:43PM EST185.000.050.040.05-0.01-16.67%3653,98126.76%
MMM220121C001875002022-01-19 12:55PM EST187.500.030.010.03-0.02-40.00%2867732.03%
MMM220121C001900002022-01-19 3:01PM EST190.000.040.010.03+0.02+100.00%3213,70939.45%
MMM220121C001925002022-01-18 10:55AM EST192.500.020.000.030.00-14446.09%
MMM220121C001950002022-01-19 2:59PM EST195.000.020.000.030.00-174,36953.13%
MMM220121C001975002022-01-12 10:47AM EST197.500.050.000.030.00-44554.69%
MMM220121C002000002022-01-19 2:55PM EST200.000.010.010.02-0.03-75.00%105,52060.94%
MMM220121C002025002022-01-18 9:37AM EST202.500.010.000.040.00-1368.75%
MMM220121C002050002022-01-13 11:48AM EST205.000.030.000.030.00-61171.88%
MMM220121C002100002022-01-19 2:56PM EST210.000.010.010.030.00-552,15185.94%
MMM220121C002150002022-01-07 3:20PM EST215.000.050.000.030.00-68693.75%
MMM220121C002200002022-01-19 3:04PM EST220.000.010.000.03-0.01-50.00%12,087103.13%
MMM220121C002250002022-01-04 1:31PM EST225.000.040.000.270.00--4147.66%
MMM220121C002300002022-01-19 1:20PM EST230.000.010.000.020.00-11,567118.75%
MMM220121C002400002022-01-05 12:11PM EST240.000.070.000.010.00-3828128.13%
MMM220121C002500002022-01-11 11:32AM EST250.000.010.000.010.00-24,454143.75%
MMM220121C002600002022-01-07 10:06AM EST260.000.010.000.010.00-32,502159.38%
MMM220121C002700002021-12-23 3:50PM EST270.000.090.000.010.00-104,595175.00%
MMM220121C002800002021-11-30 11:06AM EST280.000.020.000.210.00-1493250.78%
MMM220121C002900002021-12-29 9:38AM EST290.000.030.000.100.00-1252246.88%
MMM220121C003000002021-12-09 10:40AM EST300.000.040.000.090.00-70585258.59%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM220121P000650002022-01-03 10:04AM EST65.000.030.000.050.00-3864481.25%
MMM220121P000700002021-12-10 1:20PM EST70.000.030.000.080.00-1118468.75%
MMM220121P000750002021-10-18 8:30AM EST75.000.100.000.270.00-164499.22%
MMM220121P000800002021-12-29 1:20PM EST80.000.010.000.050.00-4464385.94%
MMM220121P000850002021-11-17 11:11AM EST85.000.060.000.260.00-2207429.69%
MMM220121P000900002021-12-30 9:30AM EST90.000.070.000.060.00-1578337.50%
MMM220121P000950002021-12-21 9:30AM EST95.000.050.000.110.00-1126334.38%
MMM220121P001000002021-12-20 9:31AM EST100.000.220.000.050.00-1599284.38%
MMM220121P001050002021-10-21 1:48PM EST105.000.280.060.270.00-2279326.95%
MMM220121P001100002022-01-10 12:07PM EST110.000.030.000.060.00-10329245.31%
MMM220121P001150002022-01-10 12:06PM EST115.000.030.000.010.00-13864187.50%
MMM220121P001200002022-01-10 1:00PM EST120.000.020.000.100.00-81,940216.41%
MMM220121P001250002022-01-11 3:57PM EST125.000.020.000.060.00-5691185.16%
MMM220121P001300002022-01-18 10:24AM EST130.000.020.000.030.00-21,471154.69%
MMM220121P001350002022-01-18 11:13AM EST135.000.010.000.100.00-261,849157.81%
MMM220121P001400002022-01-18 11:33AM EST140.000.010.000.100.00-311,405139.06%
MMM220121P001450002022-01-18 11:32AM EST145.000.030.010.050.00-41,217114.06%
MMM220121P001500002022-01-18 11:21AM EST150.000.040.000.100.00-82,944103.52%
MMM220121P001525002022-01-18 11:21AM EST152.500.040.000.110.00-40340796.09%
MMM220121P001550002022-01-19 3:33PM EST155.000.030.010.07-0.01-25.00%301,62683.59%
MMM220121P001575002022-01-14 9:37AM EST157.500.080.000.270.00-1590.43%
MMM220121P001600002022-01-19 3:06PM EST160.000.030.020.12-0.02-40.00%403,93872.66%
MMM220121P001625002022-01-19 9:37AM EST162.500.040.010.13-0.02-33.33%144463.67%
MMM220121P001650002022-01-19 2:38PM EST165.000.050.050.15-0.04-44.44%221,74558.20%
MMM220121P001675002022-01-18 3:00PM EST167.500.070.020.29-0.06-46.15%537753.32%
MMM220121P001700002022-01-19 3:54PM EST170.000.070.060.14-0.14-66.67%411,94142.19%
MMM220121P001725002022-01-19 3:41PM EST172.500.180.150.21-0.15-45.45%3061035.45%
MMM220121P001750002022-01-19 3:52PM EST175.000.330.320.42-0.26-44.07%2944,55630.47%
MMM220121P001775002022-01-19 3:54PM EST177.500.870.780.97-0.31-26.27%59488026.76%
MMM220121P001800002022-01-19 3:59PM EST180.001.911.922.18-0.64-25.10%752,35324.17%
MMM220121P001825002022-01-19 1:59PM EST182.503.623.204.20-1.03-22.15%58124.81%
MMM220121P001850002022-01-19 3:55PM EST185.006.336.357.25-1.02-13.88%371,14453.91%
MMM220121P001875002022-01-12 1:12PM EST187.508.598.0010.600.00-4388.87%
MMM220121P001900002022-01-19 3:06PM EST190.0010.7011.1511.90-1.30-10.83%111,45663.97%
MMM220121P001950002022-01-19 1:44PM EST195.0015.6116.2516.60-1.06-6.36%153361.13%
MMM220121P002000002022-01-19 10:26AM EST200.0022.0821.2022.05+0.19+0.87%190678.71%
MMM220121P002100002022-01-03 1:36PM EST210.0033.6629.7031.800.00-120124.61%
MMM220121P002200002021-11-10 6:52AM EST220.0044.8942.5043.900.00-483226.27%
MMM220121P002300002021-11-10 6:52AM EST230.0035.8952.6054.200.00-142266.89%
MMM220121P002400002021-12-27 3:35PM EST240.0064.0060.2062.000.00-1223221.88%
MMM220121P002500002021-12-10 11:24AM EST250.0073.4068.6071.250.00-150.00%
MMM220121P002600002021-11-10 6:52AM EST260.0071.9982.2584.250.00-216346.19%
MMM220121P002800002021-10-20 8:39AM EST280.0098.6799.80101.300.00-24270.00%
MMM220121P002900002021-11-10 6:52AM EST290.0091.20111.35114.950.00-11411.91%
MMM220121P003000002021-11-10 6:52AM EST300.00104.25122.35124.050.00--2435.84%