New Zealand markets closed

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
105.47+0.89 (+0.85%)
As of 12:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240328C000700002024-03-12 12:36PM EDT70.0028.3034.2036.350.00--16553.32%
MMM240328C000840002024-02-15 3:28PM EDT84.009.4020.1522.800.00-191250.00%
MMM240328C000850002024-03-28 11:28AM EDT85.0020.2120.1020.80-2.32-10.30%13262.89%
MMM240328C000860002024-03-15 3:08PM EDT86.0018.7519.3019.750.00-110181.25%
MMM240328C000870002024-02-27 12:19PM EDT87.005.8418.0018.850.00--1247.66%
MMM240328C000880002024-03-27 12:12PM EDT88.0016.0517.3517.750.00-424173.44%
MMM240328C000890002024-03-11 10:51AM EDT89.005.6016.3516.700.00-317153.91%
MMM240328C000900002024-03-27 12:13PM EDT90.0014.2715.3516.000.00-857185.16%
MMM240328C000910002024-03-28 10:51AM EDT91.0014.1814.3014.80+4.38+44.69%186145.31%
MMM240328C000920002024-03-22 12:13PM EDT92.0015.4013.1513.800.00-12950.00%
MMM240328C000930002024-03-27 10:11AM EDT93.0010.9312.1512.650.00-194149.22%
MMM240328C000940002024-03-27 12:13PM EDT94.0010.2711.1511.700.00-5161146.88%
MMM240328C000950002024-03-28 11:20AM EDT95.0010.5010.3510.60+1.18+12.66%162450.00%
MMM240328C000960002024-03-28 11:18AM EDT96.009.299.309.55+1.11+13.57%3015599.80%
MMM240328C000970002024-03-28 11:11AM EDT97.008.178.158.55+1.38+20.32%311390.63%
MMM240328C000980002024-03-27 3:47PM EDT98.006.657.257.700.00-981103.91%
MMM240328C000990002024-03-28 11:54AM EDT99.006.526.356.70+1.34+26.85%66166.80%
MMM240328C001000002024-03-28 10:24AM EDT100.005.405.305.60+1.20+28.57%612170.31%
MMM240328C001010002024-03-28 11:55AM EDT101.004.584.404.60+1.42+49.13%38460.16%
MMM240328C001020002024-03-28 11:35AM EDT102.003.463.303.95+0.66+23.57%445552.15%
MMM240328C001030002024-03-28 11:12AM EDT103.002.352.112.58+0.63+36.63%27557536.72%
MMM240328C001040002024-03-28 11:54AM EDT104.001.551.271.55+0.56+56.57%18834423.05%
MMM240328C001050002024-03-28 11:48AM EDT105.000.520.590.67+0.10+23.81%50262517.58%
MMM240328C001060002024-03-28 11:53AM EDT106.000.110.110.10-0.06-35.29%1,3722,32913.09%
MMM240328C001070002024-03-28 11:42AM EDT107.000.030.020.04-0.06-66.67%25040019.53%
MMM240328C001080002024-03-28 11:09AM EDT108.000.020.010.03-0.03-60.00%937126.95%
MMM240328C001090002024-03-28 11:50AM EDT109.000.010.010.02-0.02-66.67%838432.81%
MMM240328C001100002024-03-28 11:28AM EDT110.000.010.000.030.00-882442.97%
MMM240328C001110002024-03-28 11:21AM EDT111.000.010.000.030.00-98769050.78%
MMM240328C001120002024-03-25 1:23PM EDT112.000.020.000.500.00-103990.43%
MMM240328C001130002024-03-27 10:47AM EDT113.000.010.000.230.00-14683.20%
MMM240328C001140002024-03-25 10:36AM EDT114.000.010.000.010.00-22856.25%
MMM240328C001150002024-03-25 10:44AM EDT115.000.010.000.010.00-417662.50%
MMM240328C001160002024-03-21 9:30AM EDT116.000.290.000.500.00-46126.76%
MMM240328C001170002024-03-21 9:30AM EDT117.000.460.000.500.00-232135.35%
MMM240328C001180002024-03-19 10:02AM EDT118.000.040.000.500.00-20054143.75%
MMM240328C001190002024-03-19 10:03AM EDT119.000.030.000.500.00-20050151.76%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240328P000750002024-02-16 11:34AM EDT75.000.090.001.280.00-11442.58%
MMM240328P000800002024-03-22 1:13PM EDT80.000.010.000.010.00-141181.25%
MMM240328P000810002024-03-13 9:51AM EDT81.000.050.000.500.00-1018294.14%
MMM240328P000820002024-03-18 10:30AM EDT82.000.090.000.500.00-863282.81%
MMM240328P000830002024-03-19 9:45AM EDT83.000.010.000.500.00-660271.09%
MMM240328P000840002024-03-15 12:09PM EDT84.000.060.000.500.00-219260.16%
MMM240328P000850002024-03-21 12:49PM EDT85.000.030.000.050.00-581173.44%
MMM240328P000860002024-03-27 11:44AM EDT86.000.010.000.020.00-1279150.00%
MMM240328P000870002024-03-25 10:23AM EDT87.000.010.000.220.00-1134194.53%
MMM240328P000880002024-03-20 10:54AM EDT88.000.020.000.030.00-382139.06%
MMM240328P000890002024-03-25 9:30AM EDT89.000.010.000.050.00-2270140.63%
MMM240328P000900002024-03-28 9:39AM EDT90.000.030.000.03+0.02+200.00%21,006123.44%
MMM240328P000910002024-03-27 3:15PM EDT91.000.020.000.050.00-650123.44%
MMM240328P000920002024-03-27 3:17PM EDT92.000.030.000.030.00-361109.38%
MMM240328P000930002024-03-26 10:35AM EDT93.000.010.000.500.00-392161.33%
MMM240328P000940002024-03-26 1:13PM EDT94.000.030.000.010.00-111781.25%
MMM240328P000950002024-03-26 3:42PM EDT95.000.010.000.010.00-3127075.00%
MMM240328P000960002024-03-27 12:53PM EDT96.000.010.000.500.00-1113128.71%
MMM240328P000970002024-03-26 3:33PM EDT97.000.010.000.500.00-1118117.77%
MMM240328P000980002024-03-26 3:26PM EDT98.000.030.000.100.00-118875.78%
MMM240328P000990002024-03-27 3:55PM EDT99.000.040.000.160.00-417273.05%
MMM240328P001000002024-03-27 11:48AM EDT100.000.020.000.010.00-242145.31%
MMM240328P001010002024-03-28 9:41AM EDT101.000.010.000.01-0.05-83.33%64836037.50%
MMM240328P001020002024-03-28 11:12AM EDT102.000.010.000.01-0.05-83.33%20259730.47%
MMM240328P001030002024-03-28 10:46AM EDT103.000.040.010.06-0.10-71.43%6889231.84%
MMM240328P001040002024-03-28 11:48AM EDT104.000.030.010.03-0.54-94.74%18844717.97%
MMM240328P001050002024-03-28 11:56AM EDT105.000.100.100.13-0.74-88.10%19839914.16%
MMM240328P001060002024-03-28 10:37AM EDT106.000.660.560.62-1.35-67.16%3920612.89%
MMM240328P001070002024-03-28 10:01AM EDT107.001.950.901.91-2.21-53.12%12943.36%
MMM240328P001080002024-03-28 10:13AM EDT108.002.822.432.90-0.18-6.00%12756.25%
MMM240328P001090002024-03-25 11:49AM EDT109.003.302.923.950.00-20171.88%
MMM240328P001100002024-03-26 2:36PM EDT110.006.054.104.850.00-4176.37%
MMM240328P001110002024-03-25 2:41PM EDT111.005.305.405.650.00-2067.19%
MMM240328P001280002024-03-18 10:42AM EDT128.0022.5021.5522.950.00--0244.73%