New Zealand markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.07+1.48 (+1.42%)
At close: 04:01PM EDT
106.00 -0.07 (-0.07%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240405C001000002024-03-28 2:47PM EDT2024-04-056.076.057.20+1.55+34.29%694554.54%
MMM240412C001000002024-03-28 2:33PM EDT2024-04-126.476.456.75-1.33-17.05%319732.35%
MMM240419C001000002024-03-28 3:40PM EDT2024-04-196.806.757.00+1.30+23.64%1873,53530.25%
MMM240426C001000002024-03-28 2:17PM EDT2024-04-267.327.257.95+0.96+15.09%1218136.63%
MMM240503C001000002024-03-26 3:31PM EDT2024-05-037.957.258.60+2.24+39.23%1438.67%
MMM240517C001000002024-03-28 3:58PM EDT2024-05-178.456.858.95+1.57+22.82%3071,14835.39%
MMM240621C001000002024-03-28 3:33PM EDT2024-06-219.178.859.30+1.33+16.96%142,40429.08%
MMM240719C001000002024-03-28 12:11PM EDT2024-07-199.399.5510.20+0.49+5.51%2291829.48%
MMM240920C001000002024-03-28 3:32PM EDT2024-09-2011.6411.4511.85+1.31+12.68%2658029.73%
MMM241018C001000002024-03-28 10:05AM EDT2024-10-1811.8012.1512.55+0.70+6.31%110729.99%
MMM250117C001000002024-03-28 11:21AM EDT2025-01-1714.0014.0514.85+0.74+5.58%31,46931.39%
MMM250321C001000002024-03-28 1:56PM EDT2025-03-2115.4014.9015.95+1.08+7.54%75231.28%
MMM250620C001000002024-03-26 1:46PM EDT2025-06-2015.7016.4517.950.00-228032.45%
MMM251219C001000002024-03-28 1:20PM EDT2025-12-1919.7019.1020.85+1.10+5.91%977532.90%
MMM260116C001000002024-03-28 11:34AM EDT2026-01-1620.1519.7521.40+0.98+5.11%816433.23%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240405P001000002024-03-28 3:52PM EDT2024-04-050.080.060.09-0.10-55.56%14230725.00%
MMM240412P001000002024-03-28 1:27PM EDT2024-04-120.310.230.27-0.13-29.55%1736823.88%
MMM240419P001000002024-03-28 3:55PM EDT2024-04-190.440.400.51-0.21-32.31%982,19424.07%
MMM240426P001000002024-03-28 3:31PM EDT2024-04-260.990.891.01-0.51-34.00%1110,20627.30%
MMM240503P001000002024-03-28 3:59PM EDT2024-05-031.151.041.22-0.52-31.14%15726.64%
MMM240517P001000002024-03-28 3:58PM EDT2024-05-171.501.441.55-0.42-21.87%1,63392325.31%
MMM240621P001000002024-03-28 3:41PM EDT2024-06-212.231.522.82-0.63-22.03%2951,05626.81%
MMM240719P001000002024-03-28 2:28PM EDT2024-07-192.612.032.73-0.74-22.09%1645622.82%
MMM240920P001000002024-03-28 1:45PM EDT2024-09-203.992.794.10-0.56-12.31%3439123.52%
MMM241018P001000002024-03-26 3:50PM EDT2024-10-185.352.554.500.00-18826523.24%
MMM250117P001000002024-03-28 3:01PM EDT2025-01-175.604.405.80-0.50-8.20%1061,41823.04%
MMM250321P001000002024-03-28 1:56PM EDT2025-03-216.315.956.55-0.86-11.99%7822.84%
MMM250620P001000002024-03-28 2:25PM EDT2025-06-207.356.757.65+0.45+6.52%1024322.90%
MMM251219P001000002024-03-22 2:13PM EDT2025-12-198.248.109.250.00-115422.39%
MMM260116P001000002024-03-26 3:44PM EDT2026-01-169.658.409.30-0.15-1.53%115022.00%