UK Markets open in 3 hrs 14 mins

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
104.29-0.02 (-0.02%)
At close: 04:03PM EDT
104.49 +0.20 (+0.19%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230616C000800002022-08-10 2:32PM EDT80.0070.7569.4071.40+70.75--1364.92%
MMM230616C001250002022-08-11 12:47PM EDT125.0028.8727.5529.75+1.57+5.75%11176.45%
MMM230616C001350002022-08-11 11:46AM EDT135.0021.5020.3521.65+21.50-41150.83%
MMM230616C001450002022-08-11 12:34PM EDT145.0014.8914.3515.45+1.11+8.06%14131.52%
MMM230616C001500002022-08-10 10:56AM EDT150.0011.8211.5512.70-0.03-0.25%45122.30%
MMM230616C001550002022-08-11 1:15PM EDT155.0010.309.4510.35+1.40+15.73%214115.11%
MMM230616C001600002022-08-11 12:55PM EDT160.007.807.508.35+7.80-10108.39%
MMM230616C001650002022-08-11 1:01PM EDT165.006.105.756.50+0.83+15.75%36101.60%
MMM230616C001700002022-08-11 10:37AM EDT170.004.764.404.90+0.51+12.00%6495.61%
MMM230616C001750002022-08-11 10:54AM EDT175.003.653.253.85+3.65-1190.94%
MMM230616C001800002022-08-11 11:30AM EDT180.002.682.392.94+2.68-5086.74%
MMM230616C001900002022-08-10 12:31PM EDT190.001.251.241.59+1.25--1079.39%
MMM230616C002100002022-08-11 10:02AM EDT210.000.430.150.75+0.43-15072.07%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230616P000850002022-08-11 1:22PM EDT85.000.750.520.80+0.75-2033.79%
MMM230616P000900002022-08-09 12:56PM EDT90.001.110.651.400.00-2232.00%
MMM230616P001100002022-08-11 1:37PM EDT110.002.462.402.73+2.46-110.00%
MMM230616P001150002022-08-11 1:35PM EDT115.003.092.863.40-0.41-11.71%120.00%
MMM230616P001200002022-08-10 12:45PM EDT120.004.103.704.10-0.20-4.65%-30.00%
MMM230616P001250002022-08-11 1:32PM EDT125.004.834.455.20+4.83-100.00%
MMM230616P001300002022-08-11 1:26PM EDT130.005.965.756.45-0.79-11.70%250.00%
MMM230616P001350002022-08-11 10:51AM EDT135.007.257.107.70+7.25-110.00%
MMM230616P001400002022-08-11 11:05AM EDT140.008.908.759.65+8.90-100.00%
MMM230616P001450002022-08-10 2:17PM EDT145.0011.3510.6011.65-0.40-3.40%-20.00%
MMM230616P001500002022-08-10 3:22PM EDT150.0013.6512.8013.90-0.75-5.21%340.00%
MMM230616P001600002022-08-10 3:30PM EDT160.0019.5018.4019.70+19.50--20.00%
MMM230616P001800002022-08-08 12:00PM EDT180.0034.5932.3534.600.00--10.00%
MMM230616P001900002022-08-11 10:08AM EDT190.0041.6541.3043.15+41.65-100.00%
MMM230616P002000002022-08-08 12:00PM EDT200.0052.9950.7053.400.00--10.00%