UK markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
99.67+0.16 (+0.16%)
At close: 04:00PM EDT
99.67 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240531C000800002024-04-30 9:31AM EDT80.0016.3017.9521.700.00-1095.12%
MMM240531C000810002024-05-21 2:33PM EDT81.0022.2517.2520.500.00-1095.51%
MMM240531C000840002024-05-22 9:34AM EDT84.0018.3514.0516.600.00-10119.53%
MMM240531C000850002024-04-30 10:10AM EDT85.0012.0013.0016.600.00-1270.51%
MMM240531C000880002024-05-22 1:49PM EDT88.0013.7510.1513.750.00-50067.97%
MMM240531C000890002024-05-03 12:58PM EDT89.008.4310.5511.100.00-1055.18%
MMM240531C000900002024-05-16 10:54AM EDT90.0015.008.6010.550.00-1082.13%
MMM240531C000910002024-04-30 1:52PM EDT91.004.947.609.850.00-1085.25%
MMM240531C000920002024-05-22 1:49PM EDT92.009.456.259.350.00-50092.24%
MMM240531C000930002024-05-23 9:52AM EDT93.006.265.706.950.00-2243.65%
MMM240531C000935002024-05-21 12:59PM EDT93.509.685.157.600.00-1075.59%
MMM240531C000940002024-05-22 1:49PM EDT94.007.054.607.650.00-51085.35%
MMM240531C000950002024-05-24 3:49PM EDT95.004.984.106.75+0.28+5.96%184480.13%
MMM240531C000960002024-05-23 9:47AM EDT96.003.703.454.550.00-8845.07%
MMM240531C000965002024-05-20 12:27PM EDT96.509.152.893.650.00-1031.59%
MMM240531C000970002024-05-23 9:49AM EDT97.003.002.664.20+0.34+12.78%14152.78%
MMM240531C000980002024-05-23 10:21AM EDT98.002.351.982.290.00-19817525.44%
MMM240531C000990002024-05-24 3:54PM EDT99.001.311.291.35-0.17-11.49%732719.26%
MMM240531C001000002024-05-24 3:56PM EDT100.000.760.720.76-0.06-7.32%3671,02517.92%
MMM240531C001010002024-05-24 3:42PM EDT101.000.410.360.40-0.10-19.61%9525617.82%
MMM240531C001020002024-05-24 3:57PM EDT102.000.170.180.22-0.13-43.33%13713818.85%
MMM240531C001030002024-05-24 3:56PM EDT103.000.100.090.11-0.08-44.44%14223019.43%
MMM240531C001040002024-05-24 3:36PM EDT104.000.080.030.09-0.01-11.11%14725122.46%
MMM240531C001050002024-05-24 3:58PM EDT105.000.040.040.06-0.03-42.86%3662224.12%
MMM240531C001060002024-05-24 1:08PM EDT106.000.060.020.26-0.01-14.29%1011738.57%
MMM240531C001070002024-05-24 3:36PM EDT107.000.030.010.60-0.01-25.00%419555.03%
MMM240531C001080002024-05-24 2:18PM EDT108.000.010.010.13-0.02-66.67%19239.75%
MMM240531C001090002024-05-23 1:01PM EDT109.000.040.010.710.00-353255.08%
MMM240531C001100002024-05-24 12:10PM EDT110.000.010.010.10-0.06-85.71%27744.34%
MMM240531C001110002024-05-23 1:15PM EDT111.000.010.010.060.00-1843.56%
MMM240531C001150002024-05-20 9:30AM EDT115.000.240.010.090.00-11653.52%
MMM240531C001200002024-05-24 12:05PM EDT120.000.010.000.10-0.01-50.00%191,42266.80%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240531P000750002024-05-06 11:51AM EDT75.000.120.000.040.00-11389.06%
MMM240531P000790002024-05-22 1:15PM EDT79.000.010.002.120.00-539155.47%
MMM240531P000800002024-05-23 1:06PM EDT80.000.010.000.100.00-1011379.30%
MMM240531P000810002024-04-30 1:14PM EDT81.000.280.002.090.00-56142.38%
MMM240531P000820002024-05-08 10:23AM EDT82.000.400.002.020.00-14134.86%
MMM240531P000830002024-05-24 9:55AM EDT83.000.010.002.13-0.37-97.37%2520130.91%
MMM240531P000840002024-05-10 3:36PM EDT84.000.010.001.270.00-111106.84%
MMM240531P000850002024-05-24 9:56AM EDT85.000.010.001.27-0.57-98.28%1036101.27%
MMM240531P000860002024-05-17 11:44AM EDT86.000.040.011.240.00-403695.31%
MMM240531P000870002024-05-13 9:40AM EDT87.000.330.010.150.00-2256.64%
MMM240531P000880002024-05-24 3:25PM EDT88.000.020.020.12-0.03-60.00%285051.37%
MMM240531P000890002024-05-08 10:30AM EDT89.000.330.020.590.00-1364.45%
MMM240531P000900002024-05-24 1:35PM EDT90.000.020.010.10-0.04-66.67%212246.48%
MMM240531P000910002024-05-23 12:50PM EDT91.000.040.010.740.00-7618457.86%
MMM240531P000920002024-05-23 2:52PM EDT92.000.040.010.190.00-54244.04%
MMM240531P000925002024-05-23 10:29AM EDT92.500.060.011.000.00-82455.08%
MMM240531P000930002024-05-20 12:56PM EDT93.000.050.020.130.00-11535.94%
MMM240531P000940002024-05-22 3:00PM EDT94.000.080.020.550.00-22248.19%
MMM240531P000945002024-05-24 3:08PM EDT94.500.010.021.31-0.09-90.00%51065.77%
MMM240531P000950002024-05-24 1:43PM EDT95.000.050.030.08-0.07-58.33%15624.22%
MMM240531P000955002024-05-23 9:58AM EDT95.500.210.040.950.00-930350.15%
MMM240531P000960002024-05-24 2:29PM EDT96.000.080.080.12-0.06-42.86%161,11722.07%
MMM240531P000965002024-05-24 3:39PM EDT96.500.120.100.15-0.20-62.50%4521.09%
MMM240531P000970002024-05-24 3:43PM EDT97.000.160.140.20-0.09-36.00%266420.41%
MMM240531P000975002024-05-24 3:39PM EDT97.500.210.200.25-0.20-48.78%91119.34%
MMM240531P000980002024-05-24 3:06PM EDT98.000.290.290.33-0.19-39.58%436818.56%
MMM240531P000990002024-05-24 3:41PM EDT99.000.520.540.58-0.31-37.35%33512817.21%
MMM240531P001000002024-05-24 3:55PM EDT100.001.000.951.01-0.35-25.93%5834416.36%
MMM240531P001010002024-05-24 2:49PM EDT101.001.551.551.72-0.30-16.22%684,13717.63%
MMM240531P001020002024-05-24 11:26AM EDT102.002.172.283.45+0.02+0.93%2614540.33%
MMM240531P001030002024-05-24 3:25PM EDT103.003.252.844.25+0.20+6.56%621042.33%
MMM240531P001040002024-05-24 1:44PM EDT104.004.103.554.55-0.38-8.48%721128.32%
MMM240531P001050002024-05-24 2:07PM EDT105.005.205.205.65-0.58-10.03%1217436.52%
MMM240531P001060002024-05-20 3:06PM EDT106.002.425.107.700.00-775170.51%