New Zealand markets open in 5 hours 21 minutes

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.37-0.96 (-0.74%)
As of 12:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM220701C001050002022-06-01 9:30AM EDT105.0043.7524.1524.550.00--1126.37%
MMM220701C001150002022-06-23 11:41AM EDT115.0014.2314.1514.600.00--182.81%
MMM220701C001190002022-06-24 9:45AM EDT119.0012.9510.2510.600.00-4163.28%
MMM220701C001210002022-06-23 10:56AM EDT121.008.908.258.750.00--560.94%
MMM220701C001250002022-06-24 11:17AM EDT125.008.354.554.800.00-5340.19%
MMM220701C001270002022-06-23 3:02PM EDT127.003.782.823.050.00--234.33%
MMM220701C001280002022-06-29 11:09AM EDT128.002.142.042.24-2.67-55.51%21431.25%
MMM220701C001290002022-06-29 11:15AM EDT129.001.481.411.56-3.43-69.86%241229.25%
MMM220701C001300002022-06-29 11:39AM EDT130.001.050.951.05-0.55-34.38%11913528.61%
MMM220701C001310002022-06-29 11:19AM EDT131.000.600.560.64-0.85-58.62%175527.49%
MMM220701C001320002022-06-29 11:50AM EDT132.000.400.300.39-0.22-35.48%7914527.59%
MMM220701C001330002022-06-29 12:00PM EDT133.000.230.170.22-0.25-52.08%398727.49%
MMM220701C001340002022-06-29 11:50AM EDT134.000.120.100.13-0.12-50.00%1713728.22%
MMM220701C001350002022-06-29 12:13PM EDT135.000.090.080.09-0.11-55.00%7530829.98%
MMM220701C001360002022-06-29 11:51AM EDT136.000.070.050.06-0.07-50.00%2049931.45%
MMM220701C001370002022-06-28 3:35PM EDT137.000.030.020.05-0.05-62.50%2122433.99%
MMM220701C001380002022-06-29 9:45AM EDT138.000.030.030.04-0.03-50.00%240736.13%
MMM220701C001390002022-06-28 1:03PM EDT139.000.030.020.030.00-612137.89%
MMM220701C001400002022-06-28 3:02PM EDT140.000.020.010.030.00-2514141.02%
MMM220701C001410002022-06-27 3:24PM EDT141.000.040.010.030.00-163044.14%
MMM220701C001420002022-06-28 1:33PM EDT142.000.020.000.020.00-125944.53%
MMM220701C001430002022-06-28 3:57PM EDT143.000.020.000.030.00-34450.00%
MMM220701C001440002022-06-29 11:43AM EDT144.000.010.000.03-0.01-50.00%19853.13%
MMM220701C001450002022-06-28 2:51PM EDT145.000.010.000.030.00-108051.56%
MMM220701C001460002022-06-27 11:46AM EDT146.000.020.000.030.00-54853.91%
MMM220701C001470002022-06-28 11:52AM EDT147.000.040.000.030.00-17357.03%
MMM220701C001480002022-06-27 12:12PM EDT148.000.010.000.030.00-115659.38%
MMM220701C001490002022-06-24 9:57AM EDT149.000.050.000.030.00-16761.72%
MMM220701C001500002022-06-28 10:40AM EDT150.000.020.000.020.00-261,63261.72%
MMM220701C001525002022-06-21 11:44AM EDT152.500.020.000.030.00--171.09%
MMM220701C001550002022-06-28 12:10PM EDT155.000.010.000.030.00-612476.56%
MMM220701C001575002022-06-24 9:45AM EDT157.500.050.000.030.00-4182.81%
MMM220701C001600002022-06-27 12:34PM EDT160.000.010.000.160.00-1298108.98%
MMM220701C001650002022-06-21 10:13AM EDT165.000.010.000.000.00-73150.00%
MMM220701C001700002022-05-31 1:38PM EDT170.000.100.000.000.00--350.00%
MMM220701C001750002022-06-24 9:40AM EDT175.000.060.000.050.00-323128.13%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM220701P001000002022-06-16 1:49PM EDT100.000.050.000.050.00--20114.06%
MMM220701P001100002022-06-21 9:40AM EDT110.000.110.000.000.00--150.00%
MMM220701P001130002022-06-27 11:28AM EDT113.000.010.000.030.00--1660.94%
MMM220701P001140002022-06-24 12:21PM EDT114.000.060.000.050.00-1160.94%
MMM220701P001150002022-06-27 10:42AM EDT115.000.060.010.000.00-15525.00%
MMM220701P001160002022-06-23 2:10PM EDT116.000.130.010.060.00--155.86%
MMM220701P001170002022-06-23 11:49AM EDT117.000.150.010.100.00--155.86%
MMM220701P001180002022-06-24 3:49PM EDT118.000.080.010.070.00-7653.91%
MMM220701P001190002022-06-29 9:51AM EDT119.000.060.010.10+0.03+100.00%1353.13%
MMM220701P001200002022-06-29 9:30AM EDT120.000.030.040.07-0.01-25.00%83445.51%
MMM220701P001210002022-06-24 3:24PM EDT121.000.060.030.200.00-171651.56%
MMM220701P001220002022-06-27 3:16PM EDT122.000.050.070.130.00-61342.19%
MMM220701P001230002022-06-28 2:09PM EDT123.000.080.110.140.00-15338.09%
MMM220701P001240002022-06-29 9:51AM EDT124.000.200.150.20+0.05+33.33%38036.52%
MMM220701P001250002022-06-29 9:45AM EDT125.000.300.220.28+0.08+36.36%221134.77%
MMM220701P001260002022-06-29 11:28AM EDT126.000.400.320.39+0.22+122.22%46732.81%
MMM220701P001270002022-06-29 12:11PM EDT127.000.530.480.56+0.05+10.42%43431.20%
MMM220701P001280002022-06-29 12:09PM EDT128.000.800.700.80+0.13+19.40%197929.59%
MMM220701P001290002022-06-29 12:01PM EDT129.001.061.051.19+0.31+41.33%2810829.25%
MMM220701P001300002022-06-29 11:39AM EDT130.001.531.491.59+0.36+30.77%3912826.66%
MMM220701P001310002022-06-29 10:33AM EDT131.001.802.092.22+0.74+69.81%311826.32%
MMM220701P001320002022-06-29 12:20PM EDT132.002.952.802.97+0.74+33.48%211226.12%
MMM220701P001330002022-06-29 11:59AM EDT133.003.673.653.95+1.24+51.03%85431.15%
MMM220701P001340002022-06-28 2:19PM EDT134.003.234.554.850.00-34332.52%
MMM220701P001350002022-06-29 12:20PM EDT135.005.705.505.80+1.18+26.11%429434.77%
MMM220701P001360002022-06-27 10:52AM EDT136.006.446.506.80+3.83+146.74%37239.16%
MMM220701P001370002022-06-28 2:34PM EDT137.006.007.457.800.00-23143.46%
MMM220701P001380002022-06-28 2:10PM EDT138.007.778.508.80+1.10+16.49%229347.56%
MMM220701P001390002022-06-27 2:53PM EDT139.006.309.459.800.00-21351.56%
MMM220701P001400002022-06-27 3:18PM EDT140.007.3910.4510.800.00-12555.57%
MMM220701P001410002022-06-27 3:04PM EDT141.0011.2511.5011.85+2.79+32.98%11262.89%
MMM220701P001420002022-06-27 3:25PM EDT142.009.2812.5012.850.00-2250.00%
MMM220701P001430002022-06-29 11:58AM EDT143.0013.5013.4513.85+2.25+20.00%252870.70%
MMM220701P001440002022-06-21 3:40PM EDT144.0013.6614.4514.850.00-1050.39%
MMM220701P001450002022-06-27 1:18PM EDT145.0011.8515.3515.750.00-1269.53%
MMM220701P001460002022-06-17 1:47PM EDT146.0016.0316.3516.800.00-1077.73%
MMM220701P001470002022-06-16 9:45AM EDT147.0015.5217.4017.850.00-1085.35%
MMM220701P001480002022-06-16 9:45AM EDT148.0016.4818.4518.800.00-1084.57%
MMM220701P001490002022-06-09 3:58PM EDT149.006.2419.4519.850.00-2064.06%
MMM220701P001500002022-06-23 1:00PM EDT150.0021.3320.4020.750.00-10385.94%
MMM220701P001550002022-06-22 12:26PM EDT155.0024.3525.4025.850.00-10112.50%
MMM220701P001600002022-06-10 3:18PM EDT160.0021.0430.3530.800.00--0122.46%
MMM220701P001850002022-05-20 11:11AM EDT185.0038.9253.1556.050.00-10217.58%
MMM220701P001900002022-06-03 12:18PM EDT190.0044.4260.3060.950.00-10219.92%