UK markets open in 7 hours 2 minutes

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.78-0.41 (-0.40%)
At close: 04:03PM EDT
102.98 +0.20 (+0.19%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230721C000550002023-03-07 4:31PM EDT55.0052.7047.5548.650.00--160.55%
MMM230721C000700002023-01-25 11:58AM EDT70.0043.6338.1039.900.00--096.13%
MMM230721C000800002023-03-09 12:42PM EDT80.0028.6823.3024.300.00-1141.72%
MMM230721C000850002023-02-10 12:09PM EDT85.0029.5521.0521.600.00-25449.87%
MMM230721C000900002023-03-20 11:30AM EDT90.0017.0614.8515.400.00-12034.05%
MMM230721C000950002023-03-17 3:55PM EDT95.0012.3011.3511.650.00-116332.22%
MMM230721C001000002023-03-30 11:24AM EDT100.008.408.058.20+0.05+0.60%1214129.75%
MMM230721C001050002023-03-30 10:19AM EDT105.005.555.305.50+0.41+7.98%124128.30%
MMM230721C001100002023-03-30 11:27AM EDT110.003.503.253.40+0.47+15.51%2323726.88%
MMM230721C001150002023-03-30 1:31PM EDT115.001.901.861.94+0.02+1.06%51,74225.73%
MMM230721C001200002023-03-30 1:42PM EDT120.000.990.961.090.00-1681625.33%
MMM230721C001250002023-03-30 2:42PM EDT125.000.560.520.58+0.02+3.70%160225.01%
MMM230721C001300002023-03-28 1:36PM EDT130.000.320.270.330.00-7086925.34%
MMM230721C001350002023-03-24 12:19PM EDT135.000.230.000.310.00-247528.13%
MMM230721C001400002023-03-28 1:39PM EDT140.000.200.070.200.00-235128.76%
MMM230721C001450002023-03-20 1:21PM EDT145.000.150.050.150.00-2525829.98%
MMM230721C001500002023-03-20 10:20AM EDT150.000.110.070.120.00-11,46031.35%
MMM230721C001550002023-03-27 11:42AM EDT155.000.160.000.000.00-107012.50%
MMM230721C001600002023-03-30 3:54PM EDT160.000.160.000.15+0.06+60.00%1710036.91%
MMM230721C001650002023-01-23 1:31PM EDT165.000.270.000.320.00-4543.80%
MMM230721C001700002023-02-16 10:30AM EDT170.000.150.010.460.00-11148.88%
MMM230721C001750002023-02-13 4:06PM EDT175.000.080.000.240.00-1446.00%
MMM230721C001800002023-01-23 1:35PM EDT180.000.140.000.230.00-2347.66%
MMM230721C001850002023-01-10 4:00PM EDT185.000.240.010.140.00-2746.29%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230721P000600002023-03-10 10:52AM EDT60.000.110.010.170.00-2847.80%
MMM230721P000650002023-03-28 10:01AM EDT65.000.250.090.250.00-1035244.24%
MMM230721P000700002023-03-24 3:53PM EDT70.000.600.180.400.00-12041.55%
MMM230721P000750002023-03-30 10:34AM EDT75.000.450.500.73-0.22-32.84%152040.38%
MMM230721P000800002023-03-29 11:32AM EDT80.000.980.880.950.00-1335536.23%
MMM230721P000850002023-03-29 3:02PM EDT85.001.501.461.590.00-1013034.89%
MMM230721P000900002023-03-30 1:42PM EDT90.002.412.332.45-0.05-2.03%113533.05%
MMM230721P000950002023-03-30 1:12PM EDT95.003.553.553.70-0.16-4.31%826031.37%
MMM230721P001000002023-03-30 2:07PM EDT100.005.305.205.35-0.21-3.81%247529.45%
MMM230721P001050002023-03-29 11:44AM EDT105.007.927.507.700.00-439028.23%
MMM230721P001100002023-03-28 11:19AM EDT110.0011.3610.5010.700.00-121,45627.27%
MMM230721P001150002023-03-28 9:30AM EDT115.0015.0913.9514.450.00-228027.34%
MMM230721P001200002023-03-21 3:28PM EDT120.0017.3018.3018.750.00-112328.39%
MMM230721P001250002023-03-28 12:31PM EDT125.0023.9122.9523.650.00-173132.23%
MMM230721P001300002023-03-01 12:54PM EDT130.0019.4127.2528.550.00-240135.57%
MMM230721P001350002023-02-15 3:23PM EDT135.0022.2831.3534.100.00-1915443.58%
MMM230721P001400002023-02-07 10:34AM EDT140.0025.5130.500.000.00-5130.00%
MMM230721P001450002023-02-15 3:23PM EDT145.0032.1041.2043.900.00-19049.22%
MMM230721P001500002023-02-22 12:21PM EDT150.0040.1048.2050.750.00-1056.98%
MMM230721P001550002023-03-10 11:41AM EDT155.0048.7651.8553.400.00-2350.90%
MMM230721P001600002023-02-02 11:30AM EDT160.0044.5847.9049.800.00-1300.00%
MMM230721P001650002023-01-25 4:49PM EDT165.0053.0756.4058.350.00--00.00%
MMM230721P001700002022-11-22 10:37AM EDT170.0041.8047.9050.150.00--10.00%
MMM230721P001750002022-12-08 11:06AM EDT175.0046.8748.1049.750.00-110.00%
MMM230721P001850002023-02-28 11:56AM EDT185.0076.8281.6083.200.00-1063.53%