UK markets open in 2 hours 5 minutes

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
104.31+1.29 (+1.25%)
At close: 04:04PM EDT
104.39 +0.08 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230818C000850002023-03-10 2:19PM EDT85.0022.150.000.000.00-100.00%
MMM230818C000900002023-03-14 1:23PM EDT90.0016.150.000.000.00-200.00%
MMM230818C000950002023-03-15 11:35AM EDT95.0012.500.000.000.00-100.00%
MMM230818C001000002023-03-16 9:31AM EDT100.009.500.000.000.00-500.00%
MMM230818C001050002023-03-15 3:27PM EDT105.007.090.000.000.00-300.39%
MMM230818C001100002023-03-17 2:00PM EDT110.005.000.000.000.00-201.56%
MMM230818C001150002023-03-16 1:53PM EDT115.003.550.000.000.00-2303.13%
MMM230818C001200002023-03-20 3:27PM EDT120.002.400.000.000.00-606.25%
MMM230818C001250002023-03-20 1:59PM EDT125.001.550.000.000.00-106.25%
MMM230818C001300002023-03-16 3:59PM EDT130.001.040.000.000.00-306.25%
MMM230818C001350002023-03-17 2:26PM EDT135.000.500.000.000.00-206.25%
MMM230818C001400002023-03-16 3:59PM EDT140.000.420.000.000.00-3012.50%
MMM230818C001450002023-02-23 4:32PM EDT145.000.390.000.000.00-26012.50%
MMM230818C001500002023-03-10 4:19PM EDT150.000.220.000.000.00-268012.50%
MMM230818C001550002023-03-20 2:10PM EDT155.000.070.000.000.00-1012.50%
MMM230818C001600002023-02-10 10:39AM EDT160.000.200.010.160.00-10831.40%
MMM230818C001650002023-01-23 4:18PM EDT165.000.400.020.190.00-6934.08%
MMM230818C001700002023-03-09 11:31AM EDT170.000.050.000.000.00-4012.50%
MMM230818C001750002023-01-24 12:49PM EDT175.000.330.000.330.00-1240.97%
MMM230818C001800002023-01-10 4:02PM EDT180.000.560.000.330.00--042.73%
MMM230818C001850002023-01-10 4:04PM EDT185.000.350.000.320.00--044.21%
MMM230818C001900002023-01-10 4:03PM EDT190.000.320.000.310.00--045.65%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230818P000600002023-03-14 11:50AM EDT60.000.320.000.000.00-1025.00%
MMM230818P000650002023-03-08 12:48PM EDT65.000.280.000.000.00-2012.50%
MMM230818P000700002023-03-14 2:00PM EDT70.000.780.000.000.00-1012.50%
MMM230818P000750002023-03-10 10:44AM EDT75.000.900.000.000.00-1012.50%
MMM230818P000800002023-03-17 12:23PM EDT80.001.800.000.000.00-2012.50%
MMM230818P000850002023-03-14 3:14PM EDT85.002.800.000.000.00-106.25%
MMM230818P000900002023-03-20 12:10PM EDT90.003.150.000.000.00-206.25%
MMM230818P000950002023-03-17 9:46AM EDT95.005.050.000.000.00-103.13%
MMM230818P001000002023-03-20 3:46PM EDT100.006.400.000.000.00-1301.56%
MMM230818P001050002023-03-14 9:45AM EDT105.008.500.000.000.00-200.00%
MMM230818P001100002023-03-14 10:12AM EDT110.0011.870.000.000.00-200.00%
MMM230818P001150002023-03-15 10:01AM EDT115.0017.430.000.000.00-200.00%
MMM230818P001200002023-03-15 10:59AM EDT120.0020.800.000.000.00-100.00%
MMM230818P001250002023-02-15 12:42PM EDT125.0015.4222.8524.350.00-115937.81%
MMM230818P001300002023-02-21 11:32AM EDT130.0020.990.000.000.00-100.00%
MMM230818P001350002023-02-15 11:37AM EDT135.0023.1632.4533.900.00-21243.65%
MMM230818P001400002023-02-27 3:00PM EDT140.0031.190.000.000.00-200.00%
MMM230818P001450002023-02-17 1:31PM EDT145.0032.6040.8544.050.00-6651.31%
MMM230818P001650002023-01-25 4:22PM EDT165.0052.6555.9558.900.00--00.00%
MMM230818P001850002023-03-17 1:59PM EDT185.0082.360.000.000.00-100.00%
MMM230818P001900002023-03-17 1:59PM EDT190.0087.400.000.000.00-100.00%