New Zealand markets close in 1 hour 30 minutes

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.55+0.62 (+0.55%)
At close: 04:03PM EST
113.30 -0.25 (-0.22%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230127C000750002023-01-26 2:45PM EST75.0038.6338.1539.05-6.73-14.84%111335.94%
MMM230127C001100002023-01-26 11:23AM EST110.002.623.503.90-0.58-18.13%33064.45%
MMM230127C001110002023-01-26 11:32AM EST111.002.022.472.92-1.08-34.84%21353.52%
MMM230127C001120002023-01-26 2:01PM EST112.001.771.681.90+0.27+18.00%35914239.36%
MMM230127C001140002023-01-26 3:53PM EST114.000.470.400.50-0.04-7.84%75319629.59%
MMM230127C001150002023-01-26 3:57PM EST115.000.180.150.20-0.08-30.77%4,00931029.30%
MMM230127C001160002023-01-26 3:58PM EST116.000.050.040.08-0.09-64.29%66438830.86%
MMM230127C001170002023-01-26 3:55PM EST117.000.030.000.05-0.05-62.50%62678835.74%
MMM230127C001180002023-01-26 3:41PM EST118.000.010.000.04-0.04-80.00%13554241.80%
MMM230127C001190002023-01-26 3:16PM EST119.000.010.000.04-0.02-66.67%40872449.22%
MMM230127C001200002023-01-26 3:46PM EST120.000.020.000.030.00-1293,30853.52%
MMM230127C001210002023-01-26 3:58PM EST121.000.010.000.010.00-121,92251.56%
MMM230127C001220002023-01-26 3:02PM EST122.000.010.000.04-0.01-50.00%958562.50%
MMM230127C001230002023-01-26 3:16PM EST123.000.010.000.03-0.02-66.67%3346666.41%
MMM230127C001240002023-01-26 1:58PM EST124.000.030.000.03+0.01+50.00%8562071.88%
MMM230127C001250002023-01-26 3:19PM EST125.000.010.000.010.00-2285968.75%
MMM230127C001260002023-01-26 10:53AM EST126.000.010.000.01-0.01-50.00%2363975.00%
MMM230127C001270002023-01-26 12:23PM EST127.000.010.000.01-0.01-50.00%2926378.13%
MMM230127C001280002023-01-26 2:38PM EST128.000.010.000.010.00-1134784.38%
MMM230127C001290002023-01-26 3:26PM EST129.000.020.000.020.00-849595.31%
MMM230127C001300002023-01-26 3:49PM EST130.000.030.000.01+0.02+200.00%570193.75%
MMM230127C001310002023-01-26 1:45PM EST131.000.010.000.01-0.01-50.00%3353096.88%
MMM230127C001320002023-01-26 3:49PM EST132.000.010.000.010.00-2518103.13%
MMM230127C001330002023-01-25 2:28PM EST133.000.020.000.010.00-36341106.25%
MMM230127C001340002023-01-26 9:34AM EST134.000.020.000.01+0.01+100.00%2103112.50%
MMM230127C001350002023-01-25 2:20PM EST135.000.020.000.020.00-1326125.00%
MMM230127C001360002023-01-24 9:41AM EST136.000.010.000.000.00-1017750.00%
MMM230127C001370002023-01-25 3:48PM EST137.000.010.000.010.00-5082125.00%
MMM230127C001380002023-01-23 3:41PM EST138.000.020.000.010.00-5656131.25%
MMM230127C001390002023-01-23 3:59PM EST139.000.020.000.010.00-7164131.25%
MMM230127C001400002023-01-24 1:44PM EST140.000.010.000.010.00-176137.50%
MMM230127C001410002023-01-19 1:22PM EST141.000.050.000.020.00--12153.13%
MMM230127C001450002023-01-17 1:58PM EST145.000.020.000.020.00-316168.75%
MMM230127C001500002023-01-17 9:30AM EST150.000.020.000.620.00-23299.61%
MMM230127C001550002023-01-23 1:26PM EST155.000.010.000.000.00-29050.00%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230127P000750002023-01-18 2:32PM EST75.000.010.000.010.00-11262.50%
MMM230127P000850002023-01-18 3:42PM EST85.000.020.000.020.00--46203.13%
MMM230127P000900002023-01-17 12:24PM EST90.000.020.000.020.00-1010165.63%
MMM230127P000950002023-01-26 3:54PM EST95.000.040.000.02+0.03+300.00%125131.25%
MMM230127P001000002023-01-26 10:59AM EST100.000.020.000.03+0.01+100.00%1607101.56%
MMM230127P001030002023-01-26 3:11PM EST103.000.010.000.03-0.02-66.67%234879.69%
MMM230127P001040002023-01-26 10:28AM EST104.000.010.000.01-0.01-50.00%57264.06%
MMM230127P001050002023-01-26 12:25PM EST105.000.010.000.010.00-4015857.81%
MMM230127P001060002023-01-26 3:41PM EST106.000.010.000.03-0.01-50.00%6021258.59%
MMM230127P001070002023-01-26 3:29PM EST107.000.020.010.04-0.02-50.00%1549055.86%
MMM230127P001080002023-01-26 3:55PM EST108.000.020.010.05-0.04-66.67%3415150.00%
MMM230127P001090002023-01-26 3:27PM EST109.000.030.010.06-0.09-75.00%2242747.85%
MMM230127P001100002023-01-26 3:50PM EST110.000.070.040.07-0.10-58.82%2071,49740.63%
MMM230127P001110002023-01-26 3:46PM EST111.000.100.060.12-0.24-70.59%23048236.23%
MMM230127P001120002023-01-26 3:27PM EST112.000.170.150.21-0.40-70.18%48546331.45%
MMM230127P001130002023-01-26 3:50PM EST113.000.400.360.43-0.61-60.40%4641,06028.32%
MMM230127P001140002023-01-26 3:57PM EST114.000.860.800.93-0.78-47.56%7954128.71%
MMM230127P001150002023-01-26 3:38PM EST115.001.441.461.67-0.89-38.20%1371,06330.47%
MMM230127P001160002023-01-26 3:16PM EST116.002.442.362.57-0.68-21.79%9571634.38%
MMM230127P001170002023-01-26 3:45PM EST117.003.523.203.55-0.67-15.99%2928741.80%
MMM230127P001180002023-01-26 3:44PM EST118.004.414.154.50-0.59-11.80%821,08143.56%
MMM230127P001190002023-01-26 3:43PM EST119.005.405.305.50-0.76-12.34%5752251.17%
MMM230127P001200002023-01-26 3:00PM EST120.006.346.206.50-0.71-10.07%10352458.59%
MMM230127P001210002023-01-26 3:29PM EST121.007.307.307.50-0.60-7.59%1319665.63%
MMM230127P001220002023-01-26 1:23PM EST122.008.358.108.60-0.30-3.47%61189.45%
MMM230127P001230002023-01-26 3:56PM EST123.009.339.259.55-0.92-8.98%179889.45%
MMM230127P001240002023-01-26 3:12PM EST124.0010.4010.2510.60+1.75+20.23%15132104.88%
MMM230127P001250002023-01-26 3:29PM EST125.0011.2511.3011.55-0.45-3.85%3963103.91%
MMM230127P001260002023-01-25 3:06PM EST126.0012.3512.1012.550.00-17848110.55%
MMM230127P001270002023-01-26 3:39PM EST127.0013.3213.1013.60+0.26+1.99%224126.56%
MMM230127P001280002023-01-24 10:14AM EST128.0012.7914.1014.550.00-34124.22%
MMM230127P001290002023-01-18 3:29PM EST129.006.4515.1015.550.00-176130.47%
MMM230127P001300002023-01-20 2:53PM EST130.0010.8816.1016.550.00-110137.11%
MMM230127P001310002023-01-26 10:55AM EST131.0018.5717.1017.55+6.72+56.71%14143.36%
MMM230127P001320002023-01-20 2:20PM EST132.0012.9518.1018.550.00-100149.61%
MMM230127P001330002023-01-20 2:16PM EST133.0013.8519.1019.550.00-100155.86%
MMM230127P001340002023-01-19 11:24AM EST134.0014.2420.1020.550.00-20161.72%
MMM230127P001370002023-01-18 3:33PM EST137.0014.0823.1023.550.00--0179.69%
MMM230127P001380002022-12-15 11:13AM EST138.0015.618.409.400.00--00.00%
MMM230127P001450002022-12-23 12:36PM EST145.0024.4623.4526.050.00-100.00%