UK markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
126.98+0.99 (+0.79%)
At close: 03:59PM EST
128.00 +1.04 (+0.82%)
After hours: 04:10PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230120C000600002022-10-28 12:04PM EST60.0065.7768.8070.200.00-10161.18%
MMM230120C000650002022-09-13 11:32AM EST65.0057.8548.3048.850.00-210.00%
MMM230120C000700002022-08-18 2:59PM EST70.0076.7546.7048.100.00-500.00%
MMM230120C000750002022-11-17 9:43AM EST75.0051.0052.0553.000.00-9983.59%
MMM230120C000800002022-11-16 3:47PM EST80.0048.7346.9048.050.00-18073.34%
MMM230120C000850002022-11-16 1:21PM EST85.0044.6542.2043.100.00-90069.31%
MMM230120C000900002022-11-16 2:43PM EST90.0038.7037.3538.150.00-1,220063.04%
MMM230120C000950002022-11-17 3:44PM EST95.0032.3332.4033.200.00-101055.79%
MMM230120C001000002022-11-16 3:02PM EST100.0028.9027.5028.250.00-1,222653.96%
MMM230120C001050002022-11-30 11:49AM EST105.0019.1522.6523.200.00-111245.07%
MMM230120C001100002022-12-01 10:24AM EST110.0017.7318.1518.550.00-428440.26%
MMM230120C001150002022-11-30 3:40PM EST115.0012.9513.6013.950.00-266434.78%
MMM230120C001200002022-12-02 3:54PM EST120.009.489.559.85+0.71+8.10%41,66331.24%
MMM230120C001250002022-12-02 3:36PM EST125.006.056.056.25+0.39+6.89%2972,92627.96%
MMM230120C001300002022-12-02 3:30PM EST130.003.403.253.50+0.35+11.48%463,41525.64%
MMM230120C001350002022-12-02 3:55PM EST135.001.501.451.62+0.06+4.17%7413,06423.54%
MMM230120C001400002022-12-02 3:57PM EST140.000.570.580.67-0.01-1.72%722,86122.61%
MMM230120C001450002022-12-02 3:37PM EST145.000.270.220.270.00-72,63822.56%
MMM230120C001500002022-12-02 3:37PM EST150.000.130.110.18-0.02-13.33%62,64124.95%
MMM230120C001550002022-12-02 9:45AM EST155.000.140.040.17+0.03+27.27%21,35628.57%
MMM230120C001600002022-12-02 1:14PM EST160.000.090.020.15+0.01+12.50%12,96231.59%
MMM230120C001650002022-11-28 1:38PM EST165.000.080.020.07+0.04+100.00%366031.35%
MMM230120C001700002022-12-02 12:06PM EST170.000.040.010.06-0.01-20.00%11,61133.79%
MMM230120C001750002022-12-01 2:57PM EST175.000.050.030.070.00-2464837.31%
MMM230120C001800002022-12-01 10:15AM EST180.000.040.020.080.00-179040.72%
MMM230120C001850002022-12-02 10:02AM EST185.000.010.010.08-0.03-75.00%21,71543.46%
MMM230120C001900002022-11-25 11:21AM EST190.000.020.000.050.00-12,23443.56%
MMM230120C001950002022-11-18 2:58PM EST195.000.020.000.080.00-1611,25048.63%
MMM230120C002000002022-12-01 2:58PM EST200.000.020.000.000.00-4025.00%
MMM230120C002100002022-11-23 1:27PM EST210.000.030.010.030.00-32,89550.00%
MMM230120C002200002022-11-29 9:35AM EST220.000.030.000.030.00-11,35250.78%
MMM230120C002300002022-11-29 9:35AM EST230.000.030.000.030.00-121053.91%
MMM230120C002400002022-11-29 9:35AM EST240.000.030.000.090.00-115864.06%
MMM230120C002500002022-11-30 9:38AM EST250.000.050.000.090.00-121467.58%
MMM230120C002600002022-11-02 8:49AM EST260.000.010.000.000.00-5052050.00%
MMM230120C002700002022-11-01 12:06PM EST270.000.010.000.040.00-663968.75%
MMM230120C002800002022-10-13 2:20PM EST280.000.060.000.110.00-550778.71%
MMM230120C002900002022-06-17 1:26PM EST290.000.040.000.240.00-23088.87%
MMM230120C003000002022-07-27 11:08AM EST300.000.020.000.420.00-217098.14%
MMM230120C003100002022-08-02 8:49AM EST310.000.010.000.430.00-162101.56%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230120P000600002022-11-23 9:33AM EST60.000.010.000.150.00-13784.57%
MMM230120P000650002022-11-09 12:24PM EST65.000.040.000.230.00-232180.47%
MMM230120P000700002022-11-29 3:39PM EST70.000.030.000.170.00-1023669.53%
MMM230120P000750002022-12-02 2:30PM EST75.000.150.000.14+0.04+36.36%251460.74%
MMM230120P000800002022-11-22 9:45AM EST80.000.050.050.220.00-385158.98%
MMM230120P000850002022-12-01 2:07PM EST85.000.060.020.240.00-215851.76%
MMM230120P000900002022-11-23 9:30AM EST90.000.100.030.250.00-11,14450.29%
MMM230120P000950002022-12-02 9:39AM EST95.000.150.100.21-0.14-48.28%680542.19%
MMM230120P001000002022-12-02 3:13PM EST100.000.200.200.26-0.17-45.95%2891837.21%
MMM230120P001050002022-12-02 10:06AM EST105.000.490.340.41+0.05+11.36%1691433.89%
MMM230120P001100002022-12-02 3:56PM EST110.000.630.590.68-0.14-18.18%281,79630.96%
MMM230120P001150002022-12-02 3:27PM EST115.001.101.071.17-0.20-15.38%1214,92628.33%
MMM230120P001200002022-12-02 3:56PM EST120.001.981.892.00-0.34-14.66%944,79725.72%
MMM230120P001250002022-12-02 1:02PM EST125.003.713.303.45-0.39-9.51%2522,95223.50%
MMM230120P001300002022-12-02 3:58PM EST130.005.625.505.75-0.65-10.37%131,90221.42%
MMM230120P001350002022-12-01 12:33PM EST135.009.568.809.150.00-31,21820.17%
MMM230120P001400002022-12-02 3:58PM EST140.0013.3313.0513.40-1.12-7.75%91,40319.39%
MMM230120P001450002022-12-01 3:48PM EST145.0018.9517.8018.250.00-875221.88%
MMM230120P001500002022-12-01 10:11AM EST150.0024.9522.8023.30+2.95+13.41%281927.17%
MMM230120P001550002022-12-02 9:32AM EST155.0030.4227.6028.30+4.02+15.23%23731.30%
MMM230120P001600002022-11-22 2:51PM EST160.0031.5532.7033.600.00-3303240.72%
MMM230120P001650002022-12-02 3:37PM EST165.0038.1537.7038.30-1.10-2.80%20613538.87%
MMM230120P001700002022-12-02 3:37PM EST170.0043.4542.7543.50-0.49-1.12%906946.80%
MMM230120P001750002022-12-02 3:37PM EST175.0047.9047.7548.35-1.35-2.74%1169347.07%
MMM230120P001800002022-11-29 10:07AM EST180.0054.5552.7553.650.00-2556.69%
MMM230120P001850002022-12-02 12:26PM EST185.0058.3657.7558.40-0.54-0.92%17054.79%
MMM230120P001900002022-12-02 2:30PM EST190.0063.6062.7563.90-0.30-0.47%2055.76%
MMM230120P001950002022-12-01 10:15AM EST195.0066.9567.6068.400.00-5060.79%
MMM230120P002000002022-11-30 1:23PM EST200.0077.8072.7073.900.00-252060.64%
MMM230120P002100002022-12-01 10:10AM EST210.0082.0082.6583.900.00-1064.94%
MMM230120P002200002022-06-01 9:15AM EST220.0075.0092.4594.400.00-307174.85%
MMM230120P002300002022-05-20 12:09PM EST230.0088.7099.30101.900.00-1820.00%
MMM230120P002400002022-09-26 8:31AM EST240.00126.800.000.000.00-110.00%
MMM230120P002500002022-08-10 12:44PM EST250.00101.68127.05128.450.00-20146.17%
MMM230120P002600002022-02-03 12:08PM EST260.0099.00113.80117.400.00-270.00%
MMM230120P002700002022-10-04 1:48PM EST270.00154.75146.40147.800.00-1212150.66%
MMM230120P002800002022-09-30 8:53AM EST280.00167.95153.15155.500.00-66121.34%
MMM230120P002900002022-08-01 10:50AM EST290.00148.30165.20168.050.00-32155.19%
MMM230120P003000002022-11-28 10:43AM EST300.00172.45172.55174.200.00-14105.27%
MMM230120P003100002022-11-01 8:30AM EST310.00184.700.000.000.00-110.00%