UK markets open in 6 hours 10 minutes

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.24+2.58 (+1.72%)
At close: 04:03PM EDT
152.50 +0.26 (+0.17%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM221021C000650002022-07-28 1:01PM EDT65.0074.9085.4089.300.00-2483.59%
MMM221021C000850002022-04-29 9:59AM EDT85.0063.2464.1566.650.00-100.00%
MMM221021C000900002022-07-06 9:41AM EDT90.0039.930.000.000.00--30.00%
MMM221021C000950002022-07-26 9:30AM EDT95.0048.3555.3558.150.00-1469.82%
MMM221021C001000002022-06-07 12:24PM EDT100.0046.4529.7030.250.00-1120.00%
MMM221021C001050002022-07-29 10:20AM EDT105.0035.8045.2048.100.00-1156.59%
MMM221021C001100002022-06-16 1:09PM EDT110.0024.0420.8022.050.00-350.00%
MMM221021C001150002022-07-12 11:13AM EDT115.0018.8533.8036.300.00-160.00%
MMM221021C001200002022-08-12 11:26AM EDT120.0030.9330.6033.15+6.79+28.13%19340.14%
MMM221021C001250002022-08-10 9:48AM EDT125.0025.2225.6028.100.00-113134.20%
MMM221021C001300002022-08-12 10:16AM EDT130.0020.5520.8023.300.00-101,43430.66%
MMM221021C001350002022-08-12 2:30PM EDT135.0017.1017.0018.55+0.85+5.23%739926.99%
MMM221021C001400002022-08-12 3:58PM EDT140.0013.0512.7514.05+0.76+6.18%487524.11%
MMM221021C001450002022-08-12 3:34PM EDT145.009.388.8010.40+0.88+10.35%2011,05323.88%
MMM221021C001500002022-08-12 3:59PM EDT150.006.255.906.85+1.02+19.50%401,32221.75%
MMM221021C001550002022-08-12 3:59PM EDT155.003.703.354.00+0.88+31.21%341,79719.91%
MMM221021C001600002022-08-12 3:39PM EDT160.001.801.711.98+0.30+20.00%231,65918.29%
MMM221021C001650002022-08-12 3:37PM EDT165.000.850.770.95+0.16+23.19%687817.96%
MMM221021C001700002022-08-11 10:50AM EDT170.000.310.300.470.00-191,16218.31%
MMM221021C001750002022-08-09 2:18PM EDT175.000.120.120.280.00-126619.51%
MMM221021C001800002022-08-10 2:54PM EDT180.000.050.000.240.00-127921.90%
MMM221021C001850002022-08-12 12:19PM EDT185.000.170.010.34+0.10+142.86%16826.39%
MMM221021C001900002022-08-05 10:16AM EDT190.000.080.000.330.00-214429.05%
MMM221021C001950002022-08-12 12:19PM EDT195.000.160.000.32+0.12+300.00%12631.54%
MMM221021C002000002022-08-12 11:05AM EDT200.000.040.020.12-0.02-33.33%14529.25%
MMM221021C002100002022-08-08 10:34AM EDT210.000.050.000.300.00-253438.53%
MMM221021C002200002022-07-22 10:13AM EDT220.000.030.000.300.00-21,02642.99%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM221021P000650002022-08-08 2:39PM EDT65.000.010.000.070.00-22373.44%
MMM221021P000700002022-08-01 1:20PM EDT70.000.040.000.220.00--776.95%
MMM221021P000750002022-08-01 1:20PM EDT75.000.110.000.220.00-210570.51%
MMM221021P000800002022-08-01 1:20PM EDT80.000.130.000.290.00-22167.09%
MMM221021P000850002022-08-01 1:19PM EDT85.000.170.000.300.00-211061.62%
MMM221021P000900002022-08-10 9:45AM EDT90.000.100.000.310.00-55656.35%
MMM221021P000950002022-08-01 1:18PM EDT95.000.220.000.170.00-22551.86%
MMM221021P001000002022-08-12 1:12PM EDT100.000.100.070.19-0.05-33.33%415447.66%
MMM221021P001050002022-08-09 12:27PM EDT105.000.270.160.420.00-214348.93%
MMM221021P001100002022-08-12 1:12PM EDT110.000.240.160.40-0.07-22.58%48843.29%
MMM221021P001150002022-08-12 10:06AM EDT115.000.350.260.62-0.03-7.89%21,82341.87%
MMM221021P001200002022-08-12 10:29AM EDT120.000.460.390.51-0.06-11.54%156835.11%
MMM221021P001250002022-08-12 3:51PM EDT125.000.600.510.70-0.08-11.76%1152532.50%
MMM221021P001300002022-08-12 3:37PM EDT130.000.910.780.98-0.34-27.20%82,70230.01%
MMM221021P001350002022-08-12 3:02PM EDT135.001.451.251.46-0.39-21.20%667928.03%
MMM221021P001400002022-08-12 3:18PM EDT140.002.152.012.27-0.40-15.69%131,28226.59%
MMM221021P001450002022-08-12 3:55PM EDT145.003.252.943.40-0.95-22.62%62476124.94%
MMM221021P001500002022-08-12 3:59PM EDT150.005.004.805.05-0.75-13.04%7052623.47%
MMM221021P001550002022-08-12 11:06AM EDT155.008.417.007.95-0.11-1.29%122824.50%
MMM221021P001600002022-08-11 9:47AM EDT160.0011.8710.1511.350.00-129925.23%
MMM221021P001650002022-08-01 1:29PM EDT165.0023.5614.1015.600.00-112527.76%
MMM221021P001700002022-08-11 9:32AM EDT170.0021.2218.5520.400.00-17931.85%
MMM221021P001750002022-08-10 3:42PM EDT175.0027.2523.4025.350.00-59236.18%
MMM221021P001800002022-08-12 1:50PM EDT180.0029.6628.0531.10-8.54-22.36%18244.46%
MMM221021P001850002022-07-29 3:15PM EDT185.0043.1032.8036.200.00-13349.15%
MMM221021P001900002022-08-11 10:06AM EDT190.0040.4737.7541.200.00-111953.09%
MMM221021P001950002022-08-04 2:45PM EDT195.0049.0542.1046.500.00-219258.50%
MMM221021P002000002022-07-29 3:14PM EDT200.0058.1547.6551.150.00-91260.10%
MMM221021P002100002022-07-29 3:18PM EDT210.0068.1557.7060.650.00-1652.52%
MMM221021P002200002022-08-10 12:19PM EDT220.0072.0068.3569.950.00-23,98957.69%