New Zealand markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.26+0.40 (+0.38%)
At close: 04:03PM EDT
105.25 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240524C000600002024-04-16 11:05AM EDT60.0030.4643.2547.000.00--0322.85%
MMM240524C000750002024-05-02 1:34PM EDT75.0022.3228.2532.050.00--12219.68%
MMM240524C000850002024-04-19 1:04PM EDT85.008.3220.0520.650.00-12477.73%
MMM240524C000880002024-05-02 11:04AM EDT88.009.1017.0518.650.00-63298.93%
MMM240524C000890002024-04-25 1:01PM EDT89.004.4516.1516.550.00-216263.28%
MMM240524C000900002024-05-16 11:31AM EDT90.0014.6015.1015.600.00-13859.77%
MMM240524C000910002024-04-30 2:51PM EDT91.006.1014.1015.850.00-54689.45%
MMM240524C000920002024-05-16 1:50PM EDT92.0012.4513.0513.650.00-11352.54%
MMM240524C000930002024-05-15 10:40AM EDT93.008.2412.0512.750.00-13653.22%
MMM240524C000935002024-05-15 9:53AM EDT93.507.1811.5012.750.00-1563.77%
MMM240524C000940002024-05-17 2:10PM EDT94.0011.4111.0513.00+4.81+72.88%115176.37%
MMM240524C000945002024-05-09 9:44AM EDT94.502.7410.5511.800.00-3361.52%
MMM240524C000950002024-05-17 2:10PM EDT95.0010.3710.0510.60+1.70+19.61%10123456.15%
MMM240524C000955002024-05-10 10:32AM EDT95.503.209.6010.100.00-152754.00%
MMM240524C000960002024-05-17 12:40PM EDT96.009.219.1510.35+0.47+5.38%1410957.47%
MMM240524C000965002024-05-13 3:05PM EDT96.503.858.659.000.00-288145.31%
MMM240524C000970002024-05-17 3:34PM EDT97.008.008.109.60+1.40+21.21%222556.06%
MMM240524C000975002024-05-16 3:34PM EDT97.507.547.558.100.00-114245.22%
MMM240524C000980002024-05-17 3:37PM EDT98.007.107.157.75+0.90+14.52%4622848.10%
MMM240524C000990002024-05-17 3:32PM EDT99.006.096.006.65+0.69+12.78%1821040.23%
MMM240524C001000002024-05-17 3:48PM EDT100.005.175.105.75+0.02+0.39%3361538.48%
MMM240524C001010002024-05-17 3:34PM EDT101.004.304.204.90+0.77+21.81%2442537.31%
MMM240524C001020002024-05-17 3:10PM EDT102.003.343.154.00+0.16+5.03%4438334.08%
MMM240524C001030002024-05-17 3:55PM EDT103.002.352.222.58-0.05-2.08%562,10519.09%
MMM240524C001040002024-05-17 3:43PM EDT104.001.441.591.73-0.20-12.20%14520916.85%
MMM240524C001050002024-05-17 3:58PM EDT105.001.051.001.07-0.03-2.78%71075216.09%
MMM240524C001060002024-05-17 3:59PM EDT106.000.550.570.62-0.12-17.91%4206116.16%
MMM240524C001070002024-05-17 3:59PM EDT107.000.330.330.36-0.07-17.50%2616917.02%
MMM240524C001080002024-05-16 3:55PM EDT108.000.290.240.34+0.16+123.08%36521.49%
MMM240524C001100002024-05-17 3:40PM EDT110.000.100.070.13-0.06-37.50%50623122.95%
MMM240524C001120002024-05-16 11:07AM EDT112.000.170.012.230.00-2858.45%
MMM240524C001150002024-05-16 11:06AM EDT115.000.150.020.150.00-11040.43%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240524P000700002024-05-14 3:11PM EDT70.000.030.000.590.00-6194165.63%
MMM240524P000750002024-04-15 2:13PM EDT75.000.290.001.270.00-819166.21%
MMM240524P000790002024-05-10 11:29AM EDT79.000.050.002.070.00-22164.94%
MMM240524P000800002024-05-10 11:31AM EDT80.000.060.001.000.00-2106132.62%
MMM240524P000810002024-05-06 10:53AM EDT81.000.040.001.640.00-811144.43%
MMM240524P000820002024-04-30 12:12PM EDT82.000.130.002.070.00-32148.44%
MMM240524P000830002024-05-15 3:59PM EDT83.000.030.001.270.00-123125.29%
MMM240524P000840002024-05-17 11:45AM EDT84.000.010.001.27-0.19-95.00%1037120.41%
MMM240524P000850002024-05-17 1:40PM EDT85.000.020.000.27-0.01-33.33%2714483.20%
MMM240524P000860002024-05-17 1:44PM EDT86.000.010.001.27-0.06-85.71%219110.55%
MMM240524P000870002024-05-17 2:42PM EDT87.000.010.000.10-0.03-75.00%101964.45%
MMM240524P000880002024-05-15 3:58PM EDT88.000.060.011.270.00-1169101.07%
MMM240524P000890002024-05-16 3:29PM EDT89.000.030.001.270.00-20019996.09%
MMM240524P000900002024-05-17 11:40AM EDT90.000.050.010.140.00-10264957.81%
MMM240524P000910002024-05-17 11:35AM EDT91.000.100.010.030.00-132147.27%
MMM240524P000915002024-05-08 10:33AM EDT91.500.540.010.410.00--2063.87%
MMM240524P000920002024-05-16 10:10AM EDT92.000.030.011.270.00-19881.84%
MMM240524P000925002024-05-14 12:55PM EDT92.500.130.010.610.00-2365.43%
MMM240524P000930002024-05-16 2:28PM EDT93.000.060.010.100.00-123750.00%
MMM240524P000935002024-05-15 3:20PM EDT93.500.420.011.280.00-18274.80%
MMM240524P000940002024-05-17 2:48PM EDT94.000.030.010.38-0.02-40.00%134553.03%
MMM240524P000945002024-05-14 3:33PM EDT94.500.210.011.280.00-121469.92%
MMM240524P000950002024-05-17 11:42AM EDT95.000.040.010.11-0.03-42.86%5287643.56%
MMM240524P000955002024-05-16 10:23AM EDT95.500.170.011.280.00-1865.09%
MMM240524P000960002024-05-17 2:14PM EDT96.000.030.010.31-0.02-40.00%111350.59%
MMM240524P000965002024-05-14 2:45PM EDT96.500.440.011.280.00-61160.21%
MMM240524P000970002024-05-17 1:21PM EDT97.000.050.020.11-0.06-54.55%2212936.23%
MMM240524P000975002024-05-16 11:33AM EDT97.500.080.020.200.00-665139.36%
MMM240524P000980002024-05-17 1:21PM EDT98.000.060.020.21-0.01-14.29%126637.79%
MMM240524P000990002024-05-17 12:43PM EDT99.000.070.020.11-0.03-30.00%1230328.81%
MMM240524P001000002024-05-17 12:49PM EDT100.000.080.060.09-0.07-46.67%2115723.93%
MMM240524P001010002024-05-17 3:52PM EDT101.000.120.110.13-0.10-45.45%1,05015422.17%
MMM240524P001020002024-05-17 3:57PM EDT102.000.200.170.21-0.17-45.95%31318420.85%
MMM240524P001030002024-05-17 3:53PM EDT103.000.360.350.40-0.35-49.30%21419021.00%
MMM240524P001040002024-05-16 3:22PM EDT104.001.091.031.10-3.51-76.30%3134228.61%
MMM240524P001050002024-05-17 10:58AM EDT105.001.261.251.34-0.44-25.88%2182125.24%