New Zealand markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
103.37+0.09 (+0.09%)
At close: 04:00PM EST
103.67 +0.30 (+0.29%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM231215C000500002023-11-15 3:49PM EST50.0046.8052.5554.500.00-50248.83%
MMM231215C000550002023-11-15 3:50PM EST55.0041.8048.2049.400.00-20259.77%
MMM231215C000600002023-11-15 3:50PM EST60.0036.8042.8044.150.00-40181.25%
MMM231215C000650002023-11-21 9:41AM EST65.0029.0537.9538.900.00-11143.75%
MMM231215C000700002023-11-15 3:37PM EST70.0027.1532.2534.200.00-8460199.22%
MMM231215C000750002023-11-27 10:00AM EST75.0029.1027.9028.80+7.40+34.10%11146.29%
MMM231215C000760002023-11-27 9:58AM EST76.0020.7527.0027.950.00--1109.38%
MMM231215C000770002023-11-29 2:32PM EST77.0021.7525.8027.100.00--3101.17%
MMM231215C000780002023-11-29 11:50AM EST78.0020.7025.0526.000.00--2108.01%
MMM231215C000790002023-11-29 10:25AM EST79.0019.5524.0024.850.00--288.28%
MMM231215C000800002023-12-07 3:33PM EST80.0023.3423.0023.650.00-530111.33%
MMM231215C000810002023-12-07 2:25PM EST81.0022.4522.2522.750.00-1592.77%
MMM231215C000820002023-12-07 9:55AM EST82.0020.6521.0521.850.00-1382.03%
MMM231215C000830002023-12-07 9:55AM EST83.0019.6519.9521.000.00-1381.84%
MMM231215C000850002023-12-06 12:10PM EST85.0018.2018.1518.750.00-11870.90%
MMM231215C000860002023-11-29 9:44AM EST86.0013.1517.0517.750.00--158.59%
MMM231215C000870002023-11-20 10:12AM EST87.008.6516.3016.950.00--579.00%
MMM231215C000900002023-12-06 10:32AM EST90.0013.9513.0514.00+0.90+6.90%315159.77%
MMM231215C000910002023-11-27 10:16AM EST91.006.2412.1012.750.00-1068.46%
MMM231215C000920002023-11-22 9:45AM EST92.004.1911.0511.750.00--363.97%
MMM231215C000930002023-12-04 12:11PM EST93.009.809.8511.300.00-1450.98%
MMM231215C000940002023-11-27 9:50AM EST94.003.509.059.900.00-31760.55%
MMM231215C000950002023-12-08 3:19PM EST95.008.638.208.95+0.11+1.29%203,34857.32%
MMM231215C000960002023-12-08 2:23PM EST96.007.407.357.95-0.23-3.01%532352.39%
MMM231215C000970002023-12-08 1:46PM EST97.006.436.406.90+0.04+0.63%1423345.90%
MMM231215C000980002023-12-08 10:24AM EST98.005.345.055.65-0.56-9.49%722733.15%
MMM231215C000990002023-12-08 2:51PM EST99.004.654.554.70+0.17+3.79%1030730.18%
MMM231215C001000002023-12-08 3:27PM EST100.004.003.653.80+0.16+4.17%592,22927.98%
MMM231215C001010002023-12-08 3:52PM EST101.002.922.752.97-0.14-4.58%2862126.51%
MMM231215C001020002023-12-08 1:02PM EST102.002.142.122.28-0.29-11.93%3922226.37%
MMM231215C001030002023-12-08 3:44PM EST103.001.651.521.63-0.18-9.84%12363425.22%
MMM231215C001040002023-12-08 3:59PM EST104.001.011.011.13-0.20-16.53%15125724.85%
MMM231215C001050002023-12-08 3:58PM EST105.000.730.670.78-0.07-8.75%3,6253,26125.22%
MMM231215C001060002023-12-08 3:59PM EST106.000.460.410.50-0.08-14.81%10218725.10%
MMM231215C001070002023-12-08 3:32PM EST107.000.290.260.34-0.08-21.62%3049425.98%
MMM231215C001080002023-12-08 3:59PM EST108.000.200.170.23-0.02-9.09%1452226.86%
MMM231215C001090002023-12-08 2:24PM EST109.000.120.120.15-0.07-36.84%122627.44%
MMM231215C001100002023-12-08 3:57PM EST110.000.090.080.11-0.02-18.18%4672328.91%
MMM231215C001110002023-12-08 3:00PM EST111.000.080.000.090.00-13530.86%
MMM231215C001130002023-12-07 3:17PM EST113.000.09--0.00---0.00%
MMM231215C001150002023-12-07 9:41AM EST115.000.100.000.040.00-397837.31%
MMM231215C001200002023-11-09 10:59AM EST120.000.020.000.080.00-220354.88%
MMM231215C001250002023-11-17 11:27AM EST125.000.020.000.750.00-36889.16%
MMM231215C001300002023-12-05 10:52AM EST130.000.020.000.040.00-103965.63%
MMM231215C001350002023-10-31 12:06PM EST135.000.160.000.150.00-1888.48%
MMM231215C001400002023-12-04 2:54PM EST140.000.010.000.010.00-13473.44%
MMM231215C001500002023-10-06 10:36AM EST150.000.010.000.520.00-22140.72%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM231215P000500002023-10-09 11:15AM EST50.000.010.001.130.00-960973309.96%
MMM231215P000550002023-10-24 11:23AM EST55.000.120.000.750.00-12253.32%
MMM231215P000600002023-11-03 11:03AM EST60.000.020.000.090.00-12162.50%
MMM231215P000650002023-11-16 9:31AM EST65.000.180.000.060.00-136133.59%
MMM231215P000700002023-12-04 3:43PM EST70.000.050.000.100.00-1412121.88%
MMM231215P000750002023-12-07 10:43AM EST75.000.030.000.070.00-168697.66%
MMM231215P000800002023-12-07 10:43AM EST80.000.010.000.020.00-394568.75%
MMM231215P000810002023-11-28 2:25PM EST81.000.030.000.000.00--1050.00%
MMM231215P000820002023-12-06 12:19PM EST82.000.020.000.070.00-303173.05%
MMM231215P000830002023-11-29 12:16PM EST83.000.040.000.000.00--5725.00%
MMM231215P000840002023-12-07 2:31PM EST84.000.020.000.080.00-4410467.58%
MMM231215P000850002023-12-08 3:17PM EST85.000.020.000.08-0.01-33.33%2597364.06%
MMM231215P000860002023-12-07 11:59AM EST86.000.040.000.080.00-605560.55%
MMM231215P000870002023-12-06 12:15PM EST87.000.010.010.23-0.02-66.67%220568.16%
MMM231215P000880002023-12-07 12:06PM EST88.000.030.000.080.00-1113853.91%
MMM231215P000890002023-12-07 12:03PM EST89.000.020.000.08-0.01-33.33%15150.78%
MMM231215P000900002023-12-08 1:53PM EST90.000.010.010.07-0.03-75.00%292,17651.76%
MMM231215P000910002023-12-08 3:05PM EST91.000.020.000.090.00-108050.39%
MMM231215P000920002023-12-08 3:09PM EST92.000.030.010.14-0.01-25.00%15918750.78%
MMM231215P000930002023-12-08 12:53PM EST93.000.010.000.04-0.03-75.00%16537.50%
MMM231215P000940002023-12-08 3:05PM EST94.000.030.020.04-0.04-57.14%13017234.38%
MMM231215P000950002023-12-08 3:50PM EST95.000.040.030.05-0.03-42.86%501,94232.23%
MMM231215P000960002023-12-08 11:41AM EST96.000.060.030.06-0.03-33.33%3523529.88%
MMM231215P000970002023-12-07 2:49PM EST97.000.110.030.110.00-431629.79%
MMM231215P000980002023-12-08 2:37PM EST98.000.090.090.13-0.08-47.06%3525726.95%
MMM231215P000990002023-12-08 3:27PM EST99.000.170.170.20-0.12-41.38%5298725.83%
MMM231215P001000002023-12-08 3:51PM EST100.000.280.280.31-0.07-20.00%981,23924.81%
MMM231215P001010002023-12-08 3:55PM EST101.000.470.450.50-0.05-9.62%10214124.32%
MMM231215P001020002023-12-08 3:37PM EST102.000.700.720.80-0.14-16.67%14950524.29%
MMM231215P001030002023-12-08 3:20PM EST103.001.121.071.20-0.10-8.20%21430424.17%
MMM231215P001040002023-12-08 2:35PM EST104.001.591.581.72-0.05-3.05%541724.12%
MMM231215P001050002023-12-08 11:16AM EST105.002.052.142.38-0.18-8.07%2119124.66%
MMM231215P001070002023-12-08 11:06AM EST107.003.073.804.00-0.76-19.84%2626.76%
MMM231215P001080002023-12-05 9:32AM EST108.004.994.704.90-0.21-4.04%1128.17%
MMM231215P001100002023-11-27 3:38PM EST110.0012.556.607.200.00-2045.41%
MMM231215P001150002023-11-29 9:59AM EST115.0016.3011.1511.850.00-2050.98%
MMM231215P001200002023-11-21 2:21PM EST120.0026.2016.1017.550.00-14064.45%
MMM231215P001250002023-12-06 11:12AM EST125.0021.7521.2522.100.00-1061.72%
MMM231215P001300002023-11-21 3:38PM EST130.0036.0126.4026.850.00-4092.77%
MMM231215P001350002023-12-06 11:12AM EST135.0031.7530.9032.200.00-10126.37%
MMM231215P001400002023-10-20 11:23AM EST140.0053.7043.8045.350.00-10324.51%
MMM231215P001450002023-10-13 9:32AM EST145.0055.9553.3053.850.00-22417.29%
MMM231215P001500002023-10-18 12:58PM EST150.0061.4053.8055.450.00--0359.08%
MMM231215P001550002023-12-04 10:02AM EST155.0053.1551.3552.000.00-20118.36%