New Zealand markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.44-0.42 (-0.46%)
At close: 04:01PM EST
91.43 -0.01 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240308C000750002024-03-01 10:01AM EST75.0017.110.000.000.00-500.00%
MMM240308C000800002024-03-04 2:39PM EST80.0011.550.000.000.00-1100.00%
MMM240308C000840002024-03-04 12:34PM EST84.007.450.000.000.00-100.00%
MMM240308C000850002024-03-04 2:48PM EST85.006.500.000.000.00-1000.00%
MMM240308C000880002024-03-04 1:01PM EST88.003.440.000.000.00-6100.00%
MMM240308C000890002024-03-04 1:01PM EST89.002.520.000.000.00-100.00%
MMM240308C000900002024-03-04 11:55AM EST90.001.460.000.000.00-11300.00%
MMM240308C000910002024-03-04 3:57PM EST91.001.120.000.000.00-15600.00%
MMM240308C000920002024-03-04 3:55PM EST92.000.670.000.000.00-34201.56%
MMM240308C000930002024-03-04 3:57PM EST93.000.290.000.000.00-36006.25%
MMM240308C000940002024-03-04 3:39PM EST94.000.170.000.000.00-33206.25%
MMM240308C000950002024-03-04 3:58PM EST95.000.080.000.000.00-180012.50%
MMM240308C000960002024-03-04 3:21PM EST96.000.030.000.000.00-50012.50%
MMM240308C000970002024-03-04 3:49PM EST97.000.030.000.000.00-148012.50%
MMM240308C000980002024-03-04 9:57AM EST98.000.010.000.000.00-1012.50%
MMM240308C000990002024-03-04 3:20PM EST99.000.080.000.000.00-8025.00%
MMM240308C001000002024-02-28 2:56PM EST100.000.040.000.000.00-4025.00%
MMM240308C001010002024-02-26 9:48AM EST101.000.070.000.000.00-1025.00%
MMM240308C001020002024-02-26 9:30AM EST102.000.010.000.000.00-1025.00%
MMM240308C001030002024-03-01 1:11PM EST103.000.020.000.000.00-2025.00%
MMM240308C001040002024-02-26 9:48AM EST104.000.040.000.000.00-1025.00%
MMM240308C001050002024-02-29 2:13PM EST105.000.010.000.000.00-1025.00%
MMM240308C001060002024-01-29 10:13AM EST106.000.250.000.750.00--0100.39%
MMM240308C001070002024-02-08 11:39AM EST107.000.050.000.000.00-1025.00%
MMM240308C001080002024-01-29 10:13AM EST108.000.140.000.220.00--185.55%
MMM240308C001100002024-02-13 12:52PM EST110.000.350.000.000.00-2050.00%
MMM240308C001150002024-02-13 12:52PM EST115.000.400.000.000.00-2050.00%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240308P000700002024-01-29 11:52AM EST70.000.060.001.270.00--1188.28%
MMM240308P000750002024-02-16 1:39PM EST75.000.030.000.000.00-5050.00%
MMM240308P000800002024-03-04 3:30PM EST80.000.020.000.000.00-221025.00%
MMM240308P000810002024-03-04 10:31AM EST81.000.020.000.000.00-3025.00%
MMM240308P000820002024-03-04 12:01PM EST82.000.030.000.000.00-20025.00%
MMM240308P000830002024-02-29 11:39AM EST83.000.030.000.000.00-2025.00%
MMM240308P000840002024-03-04 2:18PM EST84.000.030.000.000.00-3025.00%
MMM240308P000850002024-03-04 11:59AM EST85.000.030.000.000.00-42012.50%
MMM240308P000860002024-03-01 3:50PM EST86.000.270.000.000.00-14012.50%
MMM240308P000870002024-03-04 2:18PM EST87.000.060.000.000.00-34012.50%
MMM240308P000880002024-03-04 3:37PM EST88.000.090.000.000.00-218012.50%
MMM240308P000890002024-03-04 2:38PM EST89.000.190.000.000.00-16606.25%
MMM240308P000900002024-03-04 3:41PM EST90.000.270.000.000.00-22503.13%
MMM240308P000910002024-03-04 3:49PM EST91.000.560.000.000.00-16601.56%
MMM240308P000920002024-03-04 3:55PM EST92.001.090.000.000.00-11700.00%
MMM240308P000930002024-03-04 3:53PM EST93.001.750.000.000.00-5700.00%
MMM240308P000940002024-03-04 3:43PM EST94.002.450.000.000.00-4700.00%
MMM240308P000950002024-03-04 3:53PM EST95.003.500.000.000.00-300.00%
MMM240308P000960002024-03-04 9:46AM EST96.004.870.000.000.00-100.00%
MMM240308P000970002024-02-21 3:30PM EST97.005.890.000.000.00-500.00%
MMM240308P000980002024-03-04 11:35AM EST98.006.900.000.000.00-100.00%
MMM240308P000990002024-02-26 1:33PM EST99.007.300.000.000.00-100.00%
MMM240308P001000002024-03-04 9:47AM EST100.009.040.000.000.00-100.00%
MMM240308P001010002024-02-21 1:20PM EST101.009.930.000.000.00-100.00%
MMM240308P001020002024-02-23 11:23AM EST102.009.350.000.000.00-100.00%
MMM240308P001030002024-02-16 3:39PM EST103.0011.310.000.000.00-300.00%
MMM240308P001050002024-02-15 10:54AM EST105.0013.500.000.000.00-300.00%
MMM240308P001060002024-02-09 10:01AM EST106.0014.500.000.000.00-100.00%
MMM240308P001100002024-02-02 1:05PM EST110.0015.8516.2520.050.00-20174.51%
MMM240308P001200002024-02-02 1:51PM EST120.0026.0026.3530.100.00-20226.17%
MMM240308P001300002024-02-02 1:18PM EST130.0035.7536.2040.200.00-20273.54%
MMM240308P001400002024-02-05 11:48AM EST140.0047.950.000.000.00--00.00%