UK markets closed

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.51-0.54 (-0.59%)
As of 11:44AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240419C000500002024-02-14 4:52PM EDT50.0042.5053.0057.600.00-201,327.93%
MMM240419C000550002024-02-14 4:27PM EDT55.0037.7048.2052.200.00-801,180.96%
MMM240419C000650002024-02-14 4:27PM EDT65.0027.7038.3042.250.00-60943.60%
MMM240419C000700002024-03-13 3:01PM EDT70.0033.1535.4537.500.00-1214885.25%
MMM240419C000750002024-04-04 1:07PM EDT75.0017.6515.2016.000.00-55108.98%
MMM240419C000800002024-04-09 10:54AM EDT80.0012.2010.4511.050.00-445894.14%
MMM240419C000850002024-04-08 11:30AM EDT85.007.595.556.000.00-245658.20%
MMM240419C000870002024-04-15 12:40PM EDT87.004.553.504.000.00-21152.93%
MMM240419C000880002024-04-16 3:35PM EDT88.003.082.103.050.00-128045.41%
MMM240419C000885002024-04-15 10:41AM EDT88.503.452.272.600.00-1942.19%
MMM240419C000890002024-04-15 10:40AM EDT89.002.991.892.400.00-33447.07%
MMM240419C000895002024-04-16 11:51AM EDT89.501.671.461.710.00-58434.86%
MMM240419C000900002024-04-16 3:36PM EDT90.001.601.181.380.00-179033.89%
MMM240419C000905002024-04-17 10:33AM EDT90.501.310.961.04+0.01+0.77%75431.64%
MMM240419C000910002024-04-16 2:08PM EDT91.001.350.700.75+0.35+35.00%421529.69%
MMM240419C000915002024-04-17 10:20AM EDT91.500.710.510.56-0.05-6.58%3110429.69%
MMM240419C000920002024-04-17 10:38AM EDT92.000.500.340.38-0.05-9.09%381,37528.61%
MMM240419C000925002024-04-17 11:12AM EDT92.500.300.230.25-0.08-21.05%1771927.93%
MMM240419C000930002024-04-17 10:55AM EDT93.000.230.150.19-0.04-14.81%5724429.10%
MMM240419C000935002024-04-17 11:18AM EDT93.500.090.090.12-0.07-43.75%335628.61%
MMM240419C000940002024-04-17 11:11AM EDT94.000.090.050.08-0.03-25.00%649028.91%
MMM240419C000945002024-04-17 11:15AM EDT94.500.050.030.05-0.03-37.50%227528.91%
MMM240419C000950002024-04-17 10:10AM EDT95.000.070.000.06+0.03+75.00%135,09932.81%
MMM240419C000955002024-04-16 2:43PM EDT95.500.020.010.03-0.01-33.33%118431.25%
MMM240419C000960002024-04-16 11:17AM EDT96.000.030.000.040.00-20013535.55%
MMM240419C000965002024-04-16 2:35PM EDT96.500.020.000.21-0.11-45.83%15554.39%
MMM240419C000970002024-04-17 9:56AM EDT97.000.020.000.020.00-42436.33%
MMM240419C000975002024-04-15 3:37PM EDT97.500.010.000.390.00-12159.57%
MMM240419C000980002024-04-15 2:01PM EDT98.000.010.000.440.00-5864.45%
MMM240419C000990002024-04-15 10:02AM EDT99.000.010.000.750.00-42081.05%
MMM240419C001000002024-04-17 10:45AM EDT100.000.010.000.010.00-233245.31%
MMM240419C001010002024-03-28 9:50AM EDT101.005.255.006.15+0.76+16.93%331288.48%
MMM240419C001020002024-03-28 11:27AM EDT102.004.654.655.30+1.35+40.91%3619278.32%
MMM240419C001030002024-04-12 10:12AM EDT103.000.030.000.750.00-40035105.47%
MMM240419C001040002024-03-28 3:58PM EDT104.003.703.503.80+1.12+43.41%161,107251.07%
MMM240419C001050002024-04-15 3:49PM EDT105.000.030.000.070.00-312875.39%
MMM240419C001060002024-03-28 3:58PM EDT106.002.452.412.57+0.58+31.02%61752224.46%
MMM240419C001070002024-03-28 3:56PM EDT107.001.951.822.08+0.63+47.73%122510210.06%
MMM240419C001080002024-03-28 2:51PM EDT108.001.471.401.63+0.34+30.09%26351197.75%
MMM240419C001090002024-03-28 3:51PM EDT109.001.150.971.44+0.29+33.72%511,236189.26%
MMM240419C001100002024-04-03 3:52PM EDT110.000.100.000.100.00-3951299.61%
MMM240419C001110002024-03-28 3:13PM EDT111.000.680.650.75+0.19+38.78%11137172.17%
MMM240419C001120002024-03-28 2:13PM EDT112.000.500.300.56+0.18+56.25%6476157.62%
MMM240419C001130002024-03-28 3:13PM EDT113.000.370.350.42+0.13+54.17%4206158.59%
MMM240419C001140002024-03-28 12:28PM EDT114.000.230.250.38+0.03+15.00%3447156.64%
MMM240419C001150002024-03-28 3:01PM EDT115.000.210.180.22+0.06+40.00%811,024147.66%
MMM240419C001160002024-03-28 2:36PM EDT116.000.140.130.19-0.01-6.67%235146.09%
MMM240419C001170002024-03-26 11:34AM EDT117.000.070.080.160.00-4045142.97%
MMM240419C001180002024-03-25 2:49PM EDT118.000.140.040.440.00-241165.63%
MMM240419C001190002024-03-22 10:33AM EDT119.000.230.030.490.00-27172.27%
MMM240419C001200002024-03-28 11:00AM EDT120.000.020.020.15-0.06-75.00%131,117146.88%
MMM240419C001250002024-03-28 3:26PM EDT125.000.060.000.13-0.01-14.29%10926158.59%
MMM240419C001300002024-03-27 10:05AM EDT130.000.040.010.070.00-8344164.06%
MMM240419C001350002024-03-28 10:40AM EDT135.000.030.000.50+0.02+200.00%1190231.25%
MMM240419C001400002024-02-26 10:30AM EDT140.000.040.000.000.00-101950.00%
MMM240419C001450002024-03-27 3:23PM EDT145.000.020.000.150.00-1193221.88%
MMM240419C001500002024-03-04 3:58PM EDT150.000.020.000.500.00-315278.91%
MMM240419C001550002024-02-23 1:05PM EDT155.000.010.000.500.00-27293.36%
MMM240419C001600002023-10-25 11:19AM EDT160.000.010.000.500.00--0307.42%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240419P000450002024-01-30 10:45AM EDT45.000.220.000.000.00-1350.00%
MMM240419P000500002024-01-22 11:49AM EDT50.000.020.000.260.00-2100314.84%
MMM240419P000550002024-01-25 1:51PM EDT55.000.010.000.040.00-20319212.50%
MMM240419P000600002024-01-25 12:55PM EDT60.000.010.000.050.00-5126181.25%
MMM240419P000650002024-03-26 11:46AM EDT65.000.070.000.700.00-349225.98%
MMM240419P000700002024-03-27 1:14PM EDT70.000.050.010.100.00-1459132.03%
MMM240419P000750002024-04-11 3:19PM EDT75.000.040.000.100.00-2299.22%
MMM240419P000790002024-04-10 3:23PM EDT79.000.030.000.100.00--8175.39%
MMM240419P000800002024-04-15 9:30AM EDT80.000.040.000.750.00-129105.27%
MMM240419P000810002024-04-12 3:51PM EDT81.000.040.000.750.00-1,60834897.27%
MMM240419P000820002024-04-15 1:37PM EDT82.000.010.000.750.00-20135889.26%
MMM240419P000840002024-04-16 9:59AM EDT84.000.040.000.750.00-94073.05%
MMM240419P000850002024-04-16 3:03PM EDT85.000.070.000.420.00-315454.49%
MMM240419P000860002024-04-17 9:51AM EDT86.000.010.010.35-0.05-83.33%69255.08%
MMM240419P000870002024-04-17 9:50AM EDT87.000.060.060.12-0.02-25.00%37433.40%
MMM240419P000875002024-04-16 9:44AM EDT87.500.190.090.140.00-16831.06%
MMM240419P000880002024-04-17 9:38AM EDT88.000.070.140.21-0.08-53.33%16631.06%
MMM240419P000885002024-04-15 12:58PM EDT88.500.210.210.280.00-56829.98%
MMM240419P000890002024-04-17 9:36AM EDT89.000.140.300.37-0.36-72.00%130028.91%
MMM240419P000895002024-04-17 11:16AM EDT89.500.450.440.49+0.05+12.50%629727.83%
MMM240419P000900002024-04-17 10:47AM EDT90.000.400.600.66-0.18-31.03%171,68227.34%
MMM240419P000905002024-04-17 9:45AM EDT90.500.550.800.86-0.27-32.93%1938626.42%
MMM240419P000910002024-04-17 11:15AM EDT91.001.001.031.11+0.11+12.36%3632425.68%
MMM240419P000915002024-04-17 10:52AM EDT91.501.091.301.410.00-829025.00%
MMM240419P000920002024-04-17 11:07AM EDT92.001.441.641.77+0.04+2.86%2224724.81%
MMM240419P000925002024-04-17 10:05AM EDT92.501.521.912.19-0.77-33.62%114725.68%
MMM240419P000930002024-04-16 2:35PM EDT93.002.482.352.620.00-427225.78%
MMM240419P000935002024-04-15 3:44PM EDT93.502.602.733.250.00-413336.43%
MMM240419P000940002024-04-12 3:31PM EDT94.003.132.923.750.00-144340.23%
MMM240419P000945002024-04-04 11:30AM EDT94.502.423.404.750.00-262165.92%
MMM240419P000950002024-04-16 10:00AM EDT95.004.534.004.850.00-122052.73%
MMM240419P000955002024-04-12 10:38AM EDT95.503.804.505.150.00-1544.53%
MMM240419P000960002024-03-28 1:58PM EDT96.000.150.120.22-0.22-59.46%3600.00%
MMM240419P000970002024-03-28 11:37AM EDT97.000.230.160.21-0.13-36.11%4580.00%
MMM240419P000980002024-03-28 9:30AM EDT98.000.350.220.34-0.10-22.22%101300.00%
MMM240419P000990002024-04-04 10:08AM EDT99.005.507.409.200.00-6099.02%
MMM240419P001000002024-04-02 9:35AM EDT100.007.198.6510.000.00-98195.51%
MMM240419P001010002024-03-28 3:55PM EDT101.000.570.420.79-0.30-34.48%8870.00%
MMM240419P001020002024-03-28 3:00PM EDT102.000.770.670.81-0.53-40.77%181900.00%
MMM240419P001030002024-03-28 3:32PM EDT103.001.010.931.01-0.68-40.24%172570.00%
MMM240419P001040002024-03-28 3:54PM EDT104.001.271.201.49-0.83-39.52%81630.00%
MMM240419P001050002024-03-28 3:59PM EDT105.001.601.531.70-1.06-39.85%1721,9940.00%
MMM240419P001060002024-03-28 3:44PM EDT106.002.101.982.22-1.15-35.38%202640.00%
MMM240419P001070002024-03-28 3:24PM EDT107.002.602.462.81-2.22-46.06%713310.00%
MMM240419P001080002024-03-26 3:04PM EDT108.005.253.003.200.00-222970.00%
MMM240419P001090002024-03-27 10:25AM EDT109.005.423.653.850.00-52160.00%
MMM240419P001100002024-03-28 11:21AM EDT110.005.074.404.60-1.09-17.69%2730.00%
MMM240419P001110002024-03-18 10:06AM EDT111.006.154.805.450.00--50.00%
MMM240419P001120002024-03-21 10:19AM EDT112.004.505.656.350.00--00.00%
MMM240419P001130002024-03-20 2:50PM EDT113.005.856.607.600.00--00.00%
MMM240419P001140002024-03-20 2:50PM EDT114.006.657.658.450.00--00.00%
MMM240419P001150002024-02-21 4:01PM EDT115.0023.457.708.450.00-1,18500.00%
MMM240419P001200002024-02-21 4:01PM EDT120.0027.6012.6014.150.00-24500.00%
MMM240419P001250002024-02-05 11:33AM EDT125.0032.8530.4533.700.00-4000.00%
MMM240419P001300002024-02-07 11:22AM EDT130.0037.5034.0037.900.00-100.00%
MMM240419P001350002023-12-26 11:50AM EDT135.0028.1038.1041.550.00--10.00%
MMM240419P001500002023-11-30 2:51PM EDT150.0051.1539.6541.700.00-100.00%