UK markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
126.99+1.00 (+0.79%)
At close: 04:03PM EST
126.50 -0.49 (-0.39%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM221209C001090002022-12-02 2:19PM EST109.0017.5017.8518.40+17.50-8-65.63%
MMM221209C001100002022-11-25 9:30AM EST110.0018.6316.8517.450.00-1164.26%
MMM221209C001120002022-11-15 10:04AM EST112.0020.6514.8015.350.00--151.37%
MMM221209C001150002022-11-17 9:42AM EST115.0011.1811.9012.400.00--159.13%
MMM221209C001160002022-11-30 12:42PM EST116.006.6510.8511.400.00-3455.27%
MMM221209C001170002022-11-30 11:22AM EST117.006.609.9510.500.00-3354.64%
MMM221209C001180002022-11-30 11:12AM EST118.005.639.009.45+5.63--149.02%
MMM221209C001190002022-11-03 10:05AM EST119.006.258.008.500.00--046.39%
MMM221209C001200002022-12-01 9:30AM EST120.007.507.007.450.00-2240.82%
MMM221209C001210002022-12-02 1:05PM EST121.005.666.056.50+1.06+23.04%24737.99%
MMM221209C001220002022-12-02 10:15AM EST122.003.705.255.55-0.80-17.78%2012234.82%
MMM221209C001230002022-12-02 1:32PM EST123.003.864.354.70-1.73-30.95%213433.45%
MMM221209C001240002022-12-02 12:29PM EST124.003.433.503.70+0.81+30.92%1412428.52%
MMM221209C001250002022-12-02 2:26PM EST125.002.492.772.910.00-98826.95%
MMM221209C001260002022-12-02 3:46PM EST126.002.032.082.20+0.48+30.97%4010025.64%
MMM221209C001270002022-12-02 3:57PM EST127.001.601.481.60+0.20+14.29%11717424.71%
MMM221209C001280002022-12-02 3:52PM EST128.000.961.011.12-0.04-4.00%8914824.12%
MMM221209C001290002022-12-02 3:33PM EST129.000.650.640.78+0.02+3.17%5714024.22%
MMM221209C001300002022-12-02 3:56PM EST130.000.410.400.48-0.03-6.82%50432323.41%
MMM221209C001310002022-12-02 3:56PM EST131.000.250.240.30-0.02-7.41%98916423.39%
MMM221209C001320002022-12-02 3:12PM EST132.000.170.130.18-0.02-10.53%2019123.34%
MMM221209C001330002022-12-02 3:17PM EST133.000.100.080.12-0.03-23.08%1356624.12%
MMM221209C001340002022-12-02 10:48AM EST134.000.040.020.11-0.07-63.64%114726.66%
MMM221209C001350002022-12-02 3:49PM EST135.000.040.030.08-0.09-69.23%46327.64%
MMM221209C001360002022-12-01 9:53AM EST136.000.120.020.090.00-41431.06%
MMM221209C001370002022-12-02 12:49PM EST137.000.030.010.08-0.04-57.14%11532.91%
MMM221209C001380002022-12-02 3:06PM EST138.000.020.010.07-0.01-33.33%202034.57%
MMM221209C001390002022-11-28 9:45AM EST139.000.030.000.070.00-21137.11%
MMM221209C001400002022-12-02 12:58PM EST140.000.030.000.05-0.02-40.00%11337.50%
MMM221209C001430002022-11-21 11:59AM EST143.000.050.000.030.00--3041.02%
MMM221209C001450002022-11-30 9:36AM EST145.000.050.000.090.00-94553.13%
MMM221209C001500002022-11-28 10:50AM EST150.000.010.000.020.00-21352.34%
MMM221209C001550002022-11-17 9:58AM EST155.000.020.000.010.00-1153.13%
MMM221209C001600002022-11-14 12:46PM EST160.000.040.000.440.00-1002097.07%
MMM221209C001700002022-11-21 10:09AM EST170.000.040.000.050.00-591187.50%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM221209P000750002022-11-07 11:34AM EST75.000.040.000.060.00--80158.59%
MMM221209P000950002022-11-08 1:08PM EST95.000.170.001.070.00--1146.00%
MMM221209P001000002022-11-16 3:26PM EST100.000.130.001.070.00-22124.81%
MMM221209P001050002022-11-30 12:00PM EST105.000.050.000.050.00-1361.72%
MMM221209P001100002022-12-02 3:10PM EST110.000.010.010.06-0.05-83.33%24850.39%
MMM221209P001110002022-11-16 3:24PM EST111.000.240.000.090.00-2654.88%
MMM221209P001120002022-11-30 11:55AM EST112.000.110.000.090.00-11851.76%
MMM221209P001130002022-11-30 12:16PM EST113.000.190.010.090.00-3448.83%
MMM221209P001140002022-12-02 9:47AM EST114.000.040.010.10-0.04-50.00%354746.48%
MMM221209P001150002022-12-02 12:15PM EST115.000.020.020.10-0.06-75.00%12443.36%
MMM221209P001160002022-12-02 11:50AM EST116.000.080.020.13-0.03-27.27%22042.29%
MMM221209P001170002022-12-02 9:45AM EST117.000.150.050.150.00-25540.23%
MMM221209P001180002022-12-02 2:38PM EST118.000.100.070.15-0.06-37.50%633636.91%
MMM221209P001190002022-12-02 11:19AM EST119.000.170.090.15-0.04-19.05%723133.50%
MMM221209P001200002022-12-02 1:45PM EST120.000.180.130.18-0.17-48.57%187831.45%
MMM221209P001210002022-12-02 10:19AM EST121.000.540.180.23+0.16+42.11%18529.69%
MMM221209P001220002022-12-02 3:49PM EST122.000.310.250.32-0.23-42.59%4214528.66%
MMM221209P001230002022-12-02 3:56PM EST123.000.430.360.43-0.32-42.67%1222427.30%
MMM221209P001240002022-12-02 3:51PM EST124.000.620.510.61-0.34-35.42%5717426.56%
MMM221209P001250002022-12-02 3:37PM EST125.000.800.720.82-0.49-37.98%9323125.22%
MMM221209P001260002022-12-02 3:30PM EST126.001.101.021.14-0.70-38.89%1712024.51%
MMM221209P001270002022-12-02 2:59PM EST127.001.521.431.54-0.67-30.59%557923.63%
MMM221209P001280002022-12-02 3:31PM EST128.002.011.912.07-0.88-30.45%118923.19%
MMM221209P001290002022-12-02 3:52PM EST129.002.802.472.80+0.80+40.00%167524.41%
MMM221209P001300002022-12-02 2:51PM EST130.003.733.153.50-0.80-17.66%117523.63%
MMM221209P001310002022-12-02 2:51PM EST131.004.584.054.35+1.13+32.75%101324.41%
MMM221209P001320002022-12-02 12:55PM EST132.005.654.905.45+5.65-1030.76%
MMM221209P001330002022-11-30 11:23AM EST133.0010.005.807.25+10.00--351.81%
MMM221209P001350002022-12-01 9:56AM EST135.006.407.758.50+6.40--343.12%
MMM221209P001400002022-10-28 12:37PM EST140.0015.6010.7511.400.00-100.00%
MMM221209P001450002022-10-31 9:46AM EST145.0020.1018.0020.300.00--094.53%
MMM221209P001500002022-11-09 3:54PM EST150.0027.5122.7523.450.00-6064.06%