New Zealand markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.11+2.33 (+2.27%)
At close: 04:04PM EDT
105.10 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230406C001000002023-03-31 3:01PM EDT2023-04-064.624.905.70+1.42+44.37%413447.95%
MMM230414C001000002023-03-31 3:01PM EDT2023-04-145.105.255.95+1.20+30.77%217234.28%
MMM230421C001000002023-03-31 12:07PM EDT2023-04-215.906.106.45+0.35+6.31%1531534.28%
MMM230428C001000002023-03-29 9:54AM EDT2023-04-285.375.007.350.00-6538.87%
MMM230505C001000002023-03-24 11:13AM EDT2023-05-055.157.258.000.00-1140.38%
MMM230519C001000002023-03-31 2:28PM EDT2023-05-197.107.958.65+0.65+10.08%3946138.70%
MMM230616C001000002023-03-31 2:27PM EDT2023-06-167.738.558.75+0.51+7.06%1690631.32%
MMM230721C001000002023-03-31 3:46PM EDT2023-07-219.119.409.55+0.71+8.45%18114329.66%
MMM230818C001000002023-03-31 3:55PM EDT2023-08-1810.2510.2510.50+1.20+13.26%26830.45%
MMM230915C001000002023-03-28 2:53PM EDT2023-09-158.9010.6011.050.00-6521829.83%
MMM231020C001000002023-03-30 11:43AM EDT2023-10-2010.3010.4511.650.00-5629.17%
MMM231117C001000002023-03-31 12:04PM EDT2023-11-1711.7411.9512.95+1.17+11.07%13331.46%
MMM240119C001000002023-03-31 10:20AM EDT2024-01-1911.9012.4013.10+0.20+1.71%127728.29%
MMM240621C001000002023-03-30 9:42AM EDT2024-06-2113.7014.3015.200.00-159927.66%
MMM250117C001000002023-03-31 3:49PM EDT2025-01-1716.1715.1517.50+0.32+2.02%918327.11%
MMM251219C001000002023-03-31 10:24AM EDT2025-12-1918.0017.7019.50+0.30+1.69%55725.09%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230406P001000002023-03-31 3:56PM EDT2023-04-060.130.100.14-0.30-69.77%6128530.76%
MMM230414P001000002023-03-31 3:36PM EDT2023-04-140.620.470.54-0.44-41.51%2710228.76%
MMM230421P001000002023-03-31 3:56PM EDT2023-04-210.970.880.99-0.75-43.60%2214,73829.71%
MMM230428P001000002023-03-31 3:58PM EDT2023-04-281.641.421.86-0.77-31.95%146435.01%
MMM230505P001000002023-03-31 12:23PM EDT2023-05-052.001.572.41-0.73-26.74%42836.16%
MMM230519P001000002023-03-31 3:57PM EDT2023-05-192.852.812.89-0.87-23.39%1352,65833.99%
MMM230616P001000002023-03-31 3:54PM EDT2023-06-163.753.553.70-0.90-19.35%1171,09031.68%
MMM230721P001000002023-03-31 3:33PM EDT2023-07-214.494.304.40-0.81-15.28%647629.49%
MMM230818P001000002023-03-31 11:29AM EDT2023-08-185.745.305.45-0.86-13.03%156930.71%
MMM230915P001000002023-03-31 3:53PM EDT2023-09-156.005.755.95-0.43-6.69%43,35229.89%
MMM231020P001000002023-03-27 2:32PM EDT2023-10-208.256.306.600.00-111829.39%
MMM231117P001000002023-03-31 10:33AM EDT2023-11-177.806.907.40-0.59-7.03%501,75430.08%
MMM240119P001000002023-03-31 10:55AM EDT2024-01-198.557.858.25+0.05+0.59%12,93029.04%
MMM240621P001000002023-03-30 10:30AM EDT2024-06-2110.659.7010.700.00-315029.07%
MMM250117P001000002023-03-27 3:59PM EDT2025-01-1713.9011.0013.050.00-152928.38%
MMM251219P001000002023-03-31 12:04PM EDT2025-12-1914.0213.9515.10-0.98-6.53%102626.22%