UK Markets closed

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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230120C000750002022-08-10 9:30AM EDT75.0074.7474.4576.40+1.40+1.91%120.00%
MMM230120C000800002021-11-18 11:16AM EDT80.00101.1492.7097.200.00-11181.96%
MMM230120C000850002021-11-10 7:52AM EDT85.0093.7389.5094.500.00-21179.11%
MMM230120C000900002021-11-10 7:52AM EDT90.0077.1585.0089.150.00-21167.77%
MMM230120C000950002021-11-10 7:52AM EDT95.00100.5280.0084.200.00--0157.01%
MMM230120C001000002022-08-10 11:30AM EDT100.0049.7049.4551.45+10.40+26.46%11420.00%
MMM230120C001050002022-08-09 2:10PM EDT105.0043.0044.5046.550.00-1210.00%
MMM230120C001100002022-08-08 10:09AM EDT110.0040.3039.6041.700.00-1230.00%
MMM230120C001150002022-08-11 2:16PM EDT115.0035.9734.8037.00+8.00+28.60%3400.00%
MMM230120C001200002022-08-09 11:34AM EDT120.0029.6030.5532.200.00-2790.00%
MMM230120C001250002022-08-11 10:19AM EDT125.0027.4525.7527.70+6.74+32.54%640619.19%
MMM230120C001300002022-08-11 2:16PM EDT130.0022.3721.5522.70+1.42+6.78%393316.08%
MMM230120C001350002022-08-10 11:14AM EDT135.0018.5017.6018.75+1.40+8.19%641918.46%
MMM230120C001400002022-08-11 10:27AM EDT140.0015.4513.8514.85+2.55+19.77%1185418.45%
MMM230120C001450002022-08-11 2:04PM EDT145.0011.4810.9011.80+1.08+10.38%32,78219.47%
MMM230120C001500002022-08-10 3:54PM EDT150.007.808.058.95+0.40+5.41%602,35219.50%
MMM230120C001550002022-08-11 2:33PM EDT155.005.955.656.25+0.90+17.82%322,17418.61%
MMM230120C001600002022-08-11 1:37PM EDT160.004.304.054.35+0.65+17.81%253,11318.46%
MMM230120C001650002022-08-11 12:29PM EDT165.002.852.622.96+0.51+21.79%1267518.44%
MMM230120C001700002022-08-11 11:26AM EDT170.001.831.651.92+0.33+22.00%1111,62318.31%
MMM230120C001750002022-08-11 1:22PM EDT175.001.161.061.20+0.24+26.09%467218.18%
MMM230120C001800002022-08-11 1:27PM EDT180.000.660.670.77+0.03+4.76%5785918.34%
MMM230120C001850002022-08-11 10:34AM EDT185.000.480.370.50+0.15+45.45%11,84118.60%
MMM230120C001900002022-08-11 10:54AM EDT190.000.330.210.35-0.34-50.75%22,10719.14%
MMM230120C001950002022-08-11 10:54AM EDT195.000.220.150.24+0.06+37.50%21,20119.58%
MMM230120C002000002022-08-11 9:47AM EDT200.000.120.070.20-0.01-7.69%432,20120.58%
MMM230120C002100002022-08-10 2:04PM EDT210.000.080.040.15-0.02-20.00%12,95822.61%
MMM230120C002200002022-08-11 10:54AM EDT220.000.080.030.09+0.03+60.00%21,36623.63%
MMM230120C002300002022-08-11 10:26AM EDT230.000.100.010.24+0.06+150.00%318229.74%
MMM230120C002400002022-08-11 9:35AM EDT240.000.100.020.16+0.06+150.00%111230.47%
MMM230120C002500002022-07-22 10:16AM EDT250.000.040.010.100.00-221530.86%
MMM230120C002600002022-07-22 10:17AM EDT260.000.020.010.240.00-151136.87%
MMM230120C002700002022-07-27 12:07PM EDT270.000.020.000.250.00-148239.21%
MMM230120C002800002021-12-22 12:18PM EDT280.000.400.140.750.00-149748.72%
MMM230120C002900002021-12-03 12:24PM EDT290.000.620.142.530.00-12056.45%
MMM230120C003000002022-07-27 12:08PM EDT300.000.020.000.060.00-217038.18%
MMM230120C003100002022-08-02 9:49AM EDT310.000.010.000.070.00-16240.43%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230120P000650002022-08-02 3:20PM EDT65.000.160.000.190.00-24453.52%
MMM230120P000700002022-08-02 3:21PM EDT70.000.190.000.280.00-2451.76%
MMM230120P000750002022-08-10 9:34AM EDT75.000.150.080.16-0.13-46.43%119848.34%
MMM230120P000800002022-08-11 11:36AM EDT80.000.160.100.20-0.09-36.00%265445.75%
MMM230120P000850002022-08-11 10:55AM EDT85.000.270.200.27-0.10-27.03%215543.80%
MMM230120P000900002022-08-11 11:36AM EDT90.000.280.230.38-0.27-49.09%339242.29%
MMM230120P000950002022-08-11 9:45AM EDT95.000.450.230.47-0.04-8.16%140939.94%
MMM230120P001000002022-08-10 10:27AM EDT100.000.520.400.59-0.13-20.00%239337.79%
MMM230120P001050002022-08-10 1:59PM EDT105.000.740.390.81-0.14-15.91%121636.43%
MMM230120P001100002022-08-11 9:48AM EDT110.000.900.891.03-0.20-18.18%167534.53%
MMM230120P001150002022-08-08 10:47AM EDT115.001.371.191.400.00-279133.29%
MMM230120P001200002022-08-11 11:19AM EDT120.001.601.651.83-0.51-24.17%101,40131.79%
MMM230120P001250002022-08-11 1:37PM EDT125.002.262.232.52-0.56-19.86%21,28430.95%
MMM230120P001300002022-08-11 2:08PM EDT130.003.152.993.25-0.60-16.00%111,02929.53%
MMM230120P001350002022-08-11 1:32PM EDT135.004.074.004.40-0.88-17.78%91,20528.88%
MMM230120P001400002022-08-11 1:26PM EDT140.005.405.355.85-1.15-17.56%21,40528.29%
MMM230120P001450002022-08-11 12:00PM EDT145.007.307.107.60-1.15-13.61%61,17927.66%
MMM230120P001500002022-08-11 10:50AM EDT150.009.109.259.85-1.85-16.90%131,26427.44%
MMM230120P001550002022-08-10 1:14PM EDT155.0012.3911.9012.85-0.40-3.13%229028.19%
MMM230120P001600002022-08-11 9:45AM EDT160.0014.9015.0015.70-2.06-12.15%11,50427.70%
MMM230120P001650002022-08-11 9:37AM EDT165.0018.6018.7019.55-6.20-25.00%250228.99%
MMM230120P001700002022-08-04 2:13PM EDT170.0025.5722.7023.750.00-490030.60%
MMM230120P001750002022-08-10 3:42PM EDT175.0028.1526.9528.15-6.51-18.78%291,27132.31%
MMM230120P001800002022-08-08 12:09PM EDT180.0033.6031.6032.650.00-445333.93%
MMM230120P001850002022-07-26 11:58AM EDT185.0043.6936.2537.650.00-116736.80%
MMM230120P001900002022-07-14 11:47AM EDT190.0063.7040.7042.600.00-165939.36%
MMM230120P001950002022-01-03 10:59AM EDT195.0030.0128.2029.300.00-21650.00%
MMM230120P002000002022-08-08 12:00PM EDT200.0053.1950.9552.350.00-449843.51%
MMM230120P002100002022-07-26 10:59AM EDT210.0068.5560.2562.650.00-24249.09%
MMM230120P002200002021-11-23 12:40PM EDT220.0046.8551.3552.400.00-1650.00%
MMM230120P002300002021-11-17 11:52AM EDT230.0056.0557.9060.500.00-7190.00%
MMM230120P002400002021-11-10 7:52AM EDT240.0054.9567.4071.350.00-340.00%
MMM230120P002500002022-08-10 1:44PM EDT250.00101.68100.15102.85+101.68-2259.44%
MMM230120P002600002021-11-10 7:52AM EDT260.0073.3085.9589.750.00-270.00%
MMM230120P002700002022-01-04 2:30PM EDT270.0093.6193.0097.500.00-260.00%
MMM230120P002800002021-11-10 7:52AM EDT280.0091.25105.50109.400.00--10.00%
MMM230120P002900002022-08-01 11:50AM EDT290.00148.30139.95142.100.00--368.51%
MMM230120P003000002021-11-10 7:52AM EDT300.00104.57124.50130.000.00--50.00%
MMM230120P003100002022-07-29 3:34PM EDT310.00167.45160.05162.800.00-1675.37%