UK markets close in 3 hours 52 minutes

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.84+0.63 (+0.49%)
At close: 04:03PM EDT
130.33 +0.49 (+0.38%)
Pre-market: 07:21AM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM220708C001210002022-07-01 10:18AM EDT121.006.450.000.000.00-330.00%
MMM220708C001240002022-07-01 10:12AM EDT124.004.350.000.000.00-250.00%
MMM220708C001250002022-07-06 10:16AM EDT125.003.350.000.000.00-1140.00%
MMM220708C001260002022-07-06 2:28PM EDT126.004.000.000.000.00-1250.00%
MMM220708C001270002022-07-06 2:52PM EDT127.003.580.000.000.00-4400.00%
MMM220708C001280002022-07-06 3:40PM EDT128.002.780.000.000.00-29590.00%
MMM220708C001290002022-07-06 3:24PM EDT129.002.000.000.000.00-47930.00%
MMM220708C001300002022-07-06 3:59PM EDT130.001.100.000.000.00-831960.78%
MMM220708C001310002022-07-06 3:40PM EDT131.000.830.000.000.00-2563513.13%
MMM220708C001320002022-07-06 3:52PM EDT132.000.320.000.000.00-2936266.25%
MMM220708C001330002022-07-06 3:49PM EDT133.000.210.000.000.00-1092506.25%
MMM220708C001340002022-07-06 3:34PM EDT134.000.140.000.000.00-1311112.50%
MMM220708C001350002022-07-06 3:53PM EDT135.000.050.000.000.00-13735012.50%
MMM220708C001360002022-07-06 3:34PM EDT136.000.040.000.000.00-1012812.50%
MMM220708C001370002022-07-06 3:59PM EDT137.000.020.000.000.00-17612.50%
MMM220708C001380002022-07-06 2:28PM EDT138.000.020.000.000.00-310525.00%
MMM220708C001390002022-07-05 2:10PM EDT139.000.020.000.000.00-72325.00%
MMM220708C001400002022-07-06 3:36PM EDT140.000.030.000.000.00-15418925.00%
MMM220708C001410002022-07-05 9:52AM EDT141.000.020.000.000.00-16225.00%
MMM220708C001420002022-07-06 3:00PM EDT142.000.020.000.000.00-187725.00%
MMM220708C001430002022-06-30 10:58AM EDT143.000.060.000.000.00-32125.00%
MMM220708C001440002022-07-01 1:05PM EDT144.000.010.000.000.00-9014125.00%
MMM220708C001450002022-07-01 12:09PM EDT145.000.010.000.000.00-16225.00%
MMM220708C001460002022-06-28 11:11AM EDT146.000.140.000.000.00-11325.00%
MMM220708C001470002022-06-16 12:32PM EDT147.000.300.000.000.00-4850.00%
MMM220708C001480002022-06-22 9:31AM EDT148.000.070.000.000.00-17850.00%
MMM220708C001490002022-06-16 2:48PM EDT149.000.360.000.000.00-61250.00%
MMM220708C001500002022-06-24 3:26PM EDT150.000.030.000.000.00-1133850.00%
MMM220708C001525002022-06-30 12:15PM EDT152.500.020.000.000.00-23123350.00%
MMM220708C001550002022-07-06 1:07PM EDT155.000.010.000.000.00-38550.00%
MMM220708C001600002022-07-06 12:32PM EDT160.000.020.000.000.00-12350.00%
MMM220708C001650002022-06-14 12:20PM EDT165.000.070.000.000.00-1150.00%
MMM220708C002150002022-07-05 10:10AM EDT215.000.010.000.000.00-55150.00%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM220708P001050002022-06-14 11:45AM EDT105.000.100.000.000.00--150.00%
MMM220708P001100002022-07-05 9:30AM EDT110.000.010.000.000.00-21850.00%
MMM220708P001140002022-07-05 12:40PM EDT114.000.020.000.000.00-2750.00%
MMM220708P001150002022-07-06 3:34PM EDT115.000.040.000.000.00-11650.00%
MMM220708P001160002022-07-01 11:15AM EDT116.000.110.000.000.00-1325.00%
MMM220708P001170002022-07-05 11:33AM EDT117.000.120.000.000.00-72125.00%
MMM220708P001180002022-07-06 3:40PM EDT118.000.030.000.000.00-267525.00%
MMM220708P001190002022-07-05 11:11AM EDT119.000.160.000.000.00-111525.00%
MMM220708P001200002022-07-06 3:45PM EDT120.000.020.000.000.00-29125.00%
MMM220708P001210002022-07-06 1:43PM EDT121.000.050.000.000.00-22425.00%
MMM220708P001220002022-07-06 12:47PM EDT122.000.090.000.000.00-54025.00%
MMM220708P001230002022-07-06 2:34PM EDT123.000.090.000.000.00-315212.50%
MMM220708P001240002022-07-06 3:51PM EDT124.000.090.000.000.00-1611512.50%
MMM220708P001250002022-07-06 3:23PM EDT125.000.120.000.000.00-23258612.50%
MMM220708P001260002022-07-06 2:40PM EDT126.000.170.000.000.00-175112.50%
MMM220708P001270002022-07-06 3:59PM EDT127.000.340.000.000.00-36756.25%
MMM220708P001280002022-07-06 3:51PM EDT128.000.480.000.000.00-982296.25%
MMM220708P001290002022-07-06 3:52PM EDT129.000.810.000.000.00-18963.13%
MMM220708P001300002022-07-06 3:34PM EDT130.000.950.000.000.00-191020.00%
MMM220708P001310002022-07-06 3:23PM EDT131.001.450.000.000.00-23940.00%
MMM220708P001320002022-07-06 2:41PM EDT132.001.800.000.000.00-35610.00%
MMM220708P001330002022-07-06 10:10AM EDT133.004.560.000.000.00-9570.00%
MMM220708P001340002022-07-06 9:55AM EDT134.005.150.000.000.00-1490.00%
MMM220708P001350002022-07-06 3:17PM EDT135.004.800.000.000.00-2340.00%
MMM220708P001360002022-07-01 3:28PM EDT136.007.630.000.000.00-24380.00%
MMM220708P001370002022-07-06 10:00AM EDT137.008.540.000.000.00-8530.00%
MMM220708P001380002022-07-06 2:38PM EDT138.007.810.000.000.00-500.00%
MMM220708P001390002022-07-05 10:20AM EDT139.0012.420.000.000.00-1110.00%
MMM220708P001400002022-07-01 2:55PM EDT140.0011.400.000.000.00-4190.00%
MMM220708P001410002022-07-01 3:21PM EDT141.0012.430.000.000.00-130.00%
MMM220708P001420002022-07-05 11:15AM EDT142.0015.480.000.000.00-200.00%
MMM220708P001430002022-06-28 3:53PM EDT143.0012.720.000.000.00-900.00%
MMM220708P001440002022-07-06 9:45AM EDT144.0014.740.000.000.00-100.00%
MMM220708P001450002022-06-29 1:17PM EDT145.0016.110.000.000.00-310.00%
MMM220708P001460002022-06-29 11:05AM EDT146.0016.900.000.000.00-200.00%
MMM220708P001470002022-06-10 2:20PM EDT147.009.320.000.000.00-5400.00%
MMM220708P001480002022-06-09 1:23PM EDT148.004.350.000.000.00--00.00%
MMM220708P001500002022-06-21 3:38PM EDT150.0019.500.000.000.00-9000.00%
MMM220708P001550002022-06-17 3:10PM EDT155.0024.780.000.000.00-120.00%