UK markets closed

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.57+1.22 (+0.97%)
As of 12:32PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230421C000650002022-11-16 2:58PM EST65.0063.9062.7563.800.00-35066.21%
MMM230421C000700002022-09-09 10:49AM EST70.0052.8537.0540.200.00-210.00%
MMM230421C000750002022-09-27 9:56AM EST75.0039.9548.2049.700.00-480.00%
MMM230421C000800002022-11-16 2:41PM EST80.0049.2048.0049.200.00-25052.56%
MMM230421C000850002022-11-16 2:41PM EST85.0044.3043.0544.300.00-10053.69%
MMM230421C000900002022-12-07 12:10PM EST90.0037.0538.3539.450.00-41048.91%
MMM230421C000950002022-09-29 9:03AM EST95.0021.3632.2033.250.00-2632.83%
MMM230421C001000002022-12-06 9:54AM EST100.0027.3529.3030.100.00-12941.50%
MMM230421C001050002022-11-21 12:16PM EST105.0024.5024.8525.400.00-56937.27%
MMM230421C001100002022-12-06 9:30AM EST110.0018.1520.6521.200.00-13535.06%
MMM230421C001150002022-12-05 12:31PM EST115.0014.6516.7517.250.00-310433.03%
MMM230421C001200002022-12-06 2:18PM EST120.0010.6513.2513.500.00-610430.76%
MMM230421C001250002022-12-08 12:11PM EST125.0010.2110.1010.35+0.97+10.50%91,23229.43%
MMM230421C001300002022-12-08 10:08AM EST130.007.557.307.55+0.80+11.85%91,68627.91%
MMM230421C001350002022-12-08 10:28AM EST135.005.505.155.25+0.90+19.57%978026.56%
MMM230421C001400002022-12-08 11:58AM EST140.003.553.353.55+0.40+12.70%2561525.71%
MMM230421C001450002022-12-08 12:01PM EST145.002.312.112.32+0.31+15.50%3735625.07%
MMM230421C001500002022-12-08 11:58AM EST150.001.431.351.46+0.19+15.32%3750224.56%
MMM230421C001550002022-12-02 3:38PM EST155.000.650.750.970.00-614524.72%
MMM230421C001600002022-12-07 11:26AM EST160.000.480.500.570.00-24424.27%
MMM230421C001650002022-12-06 10:23AM EST165.000.290.170.420.00-13725.12%
MMM230421C001700002022-12-08 10:36AM EST170.000.260.080.27-0.05-16.13%252225.24%
MMM230421C001750002022-12-02 2:37PM EST175.000.100.010.440.00-21529.76%
MMM230421C001800002022-12-02 2:37PM EST180.000.090.050.280.00-21029.40%
MMM230421C001850002022-12-02 2:37PM EST185.000.130.040.250.00-2830.71%
MMM230421C001900002022-12-02 2:35PM EST190.000.160.020.230.00-2932.08%
MMM230421C001950002022-12-05 3:33PM EST195.000.090.020.220.00-2333.55%
MMM230421C002000002022-12-02 2:36PM EST200.000.150.010.200.00-217434.72%
MMM230421C002100002022-12-02 2:35PM EST210.000.170.010.190.00-210137.50%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230421P000600002022-12-06 3:51PM EST60.000.160.020.120.00-25851.37%
MMM230421P000650002022-12-06 3:51PM EST65.000.190.010.230.00-212054.49%
MMM230421P000700002022-12-05 3:29PM EST70.000.190.080.200.00-2848.05%
MMM230421P000750002022-12-07 12:40PM EST75.000.250.100.270.00-65745.17%
MMM230421P000800002022-12-07 12:18PM EST80.000.410.180.400.00-23443.21%
MMM230421P000850002022-12-07 12:18PM EST85.000.510.290.580.00-26341.28%
MMM230421P000900002022-12-07 12:18PM EST90.000.720.560.830.00-424339.43%
MMM230421P000950002022-12-07 12:18PM EST95.001.000.850.980.00-434235.91%
MMM230421P001000002022-12-08 11:21AM EST100.001.351.221.42-0.13-8.78%11,36034.39%
MMM230421P001050002022-12-08 11:16AM EST105.001.841.791.93-0.14-7.07%132932.36%
MMM230421P001100002022-12-08 10:25AM EST110.002.552.572.71-0.45-15.00%10038230.84%
MMM230421P001150002022-12-08 10:31AM EST115.003.503.653.85-0.50-12.50%1334129.75%
MMM230421P001200002022-12-07 3:09PM EST120.005.705.055.200.00-4641128.19%
MMM230421P001250002022-12-08 11:46AM EST125.006.906.807.05-0.65-8.61%870827.03%
MMM230421P001300002022-12-08 11:39AM EST130.009.059.109.30-0.95-9.50%91,17225.72%
MMM230421P001350002022-12-05 3:30PM EST135.0013.9511.8512.050.00-124024.46%
MMM230421P001400002022-12-05 3:25PM EST140.0017.4515.1015.550.00-126324.12%
MMM230421P001450002022-12-02 12:37PM EST145.0019.9018.8019.700.00-112324.88%
MMM230421P001500002022-11-17 3:33PM EST150.0024.9423.1024.000.00-204825.17%
MMM230421P001550002022-11-18 10:31AM EST155.0028.6027.6028.350.00-4724.41%
MMM230421P001600002022-11-17 11:40AM EST160.0033.0932.2033.85-1.34-3.89%11830.54%
MMM230421P001650002022-09-06 2:29PM EST165.0048.6054.4555.900.00--595.25%
MMM230421P001700002022-09-26 12:54PM EST170.0057.9047.8549.450.00-61158.75%
MMM230421P001750002022-11-22 9:45AM EST175.0046.9646.8048.800.00-1038.17%
MMM230421P001800002022-10-26 10:23AM EST180.0058.5050.0551.950.00--00.00%
MMM230421P001850002022-09-23 1:04PM EST185.0073.2567.5070.750.00-1188.28%
MMM230421P001900002022-12-07 12:07PM EST190.0064.2962.0062.850.00-11135.50%
MMM230421P001950002022-11-21 9:57AM EST195.0068.4966.9568.950.00-2048.29%
MMM230421P002000002022-11-18 12:19PM EST200.0073.7171.9073.150.00-1043.04%
MMM230421P002100002022-10-25 12:53PM EST210.0093.6581.1582.750.00--240.67%