UK markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
99.85+0.78 (+0.79%)
At close: 04:00PM EST
99.89 +0.04 (+0.04%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240119C000450002023-11-21 1:24PM EST45.0049.3554.7056.250.00--1130.62%
MMM240119C000500002023-11-15 3:50PM EST50.0046.8549.6050.850.00-102104.49%
MMM240119C000550002023-11-27 9:32AM EST55.0041.4544.6045.850.00-2291.70%
MMM240119C000600002023-12-01 11:43AM EST60.0039.6439.8040.95+2.69+7.28%1285.45%
MMM240119C000650002023-11-15 3:45PM EST65.0031.9534.8535.950.00-74074.71%
MMM240119C000700002023-11-29 10:34AM EST70.0028.8029.9030.950.00-4664.55%
MMM240119C000750002023-11-28 11:43AM EST75.0024.4424.9526.050.00-123455.86%
MMM240119C000800002023-11-28 10:23AM EST80.0018.8020.0021.100.00-13755.23%
MMM240119C000850002023-11-30 10:48AM EST85.0015.3015.0516.250.00-142445.95%
MMM240119C000900002023-12-01 1:37PM EST90.0011.0510.9011.05+0.95+9.41%52,40032.58%
MMM240119C000950002023-12-01 3:39PM EST95.006.656.656.75+0.50+8.13%693,21927.04%
MMM240119C001000002023-12-01 3:54PM EST100.003.213.203.30+0.31+10.69%1916,87323.11%
MMM240119C001050002023-12-01 3:51PM EST105.001.201.171.23+0.15+14.29%1676,64721.12%
MMM240119C001100002023-12-01 2:06PM EST110.000.400.360.40+0.06+17.65%1115,73021.00%
MMM240119C001150002023-12-01 3:53PM EST115.000.150.110.220.00-243,43724.12%
MMM240119C001200002023-12-01 3:35PM EST120.000.060.060.07-0.01-14.29%194,11224.32%
MMM240119C001250002023-11-30 10:43AM EST125.000.050.030.08+0.02+66.67%12,15729.30%
MMM240119C001300002023-11-30 2:33PM EST130.000.020.020.050.00-82,86931.45%
MMM240119C001350002023-11-28 9:47AM EST135.000.050.000.090.00-51,37738.18%
MMM240119C001400002023-12-01 3:01PM EST140.000.010.010.05-0.02-66.67%12,13738.87%
MMM240119C001450002023-11-17 12:59PM EST145.000.050.000.010.00-41,03235.94%
MMM240119C001500002023-12-01 11:36AM EST150.000.010.000.01-0.01-50.00%292,41438.28%
MMM240119C001550002023-12-01 12:41PM EST155.000.020.000.02-0.01-33.33%253944.14%
MMM240119C001600002023-12-01 9:39AM EST160.000.020.000.020.00-41,80946.88%
MMM240119C001650002023-10-19 1:14PM EST165.000.010.000.040.00-370553.32%
MMM240119C001700002023-11-17 1:00PM EST170.000.020.000.020.00-242852.34%
MMM240119C001750002023-11-28 9:38AM EST175.000.050.000.050.00-12,03755.86%
MMM240119C001800002023-12-01 9:39AM EST180.000.010.000.20-0.01-50.00%359667.97%
MMM240119C001850002023-11-24 12:19PM EST185.000.030.000.750.00-137184.96%
MMM240119C001900002023-11-02 10:48AM EST190.000.010.000.550.00-622783.79%
MMM240119C001950002023-09-01 10:17AM EST195.000.090.000.070.00-405667.19%
MMM240119C002000002023-11-10 11:33AM EST200.000.050.000.070.00-163769.53%
MMM240119C002100002023-11-02 8:45AM EST210.000.030.000.010.00-924862.50%
MMM240119C002200002023-12-01 9:39AM EST220.000.010.000.02-0.01-50.00%119769.53%
MMM240119C002300002023-10-31 11:20AM EST230.000.020.000.010.00-25868.75%
MMM240119C002400002023-10-12 10:18AM EST240.000.010.000.750.00-557112.50%
MMM240119C002500002023-08-09 8:31AM EST250.000.100.000.100.00-514091.80%
MMM240119C002600002023-10-09 11:21AM EST260.000.030.000.010.00-18478.13%
MMM240119C002700002023-10-30 9:25AM EST270.000.010.000.000.00-2514550.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240119P000500002023-11-29 3:30PM EST50.000.030.000.110.00-123778.52%
MMM240119P000550002023-11-03 8:30AM EST55.000.030.000.060.00-124464.06%
MMM240119P000600002023-12-01 3:08PM EST60.000.030.000.050.00-274554.30%
MMM240119P000650002023-11-28 3:22PM EST65.000.030.000.500.00-1882564.06%
MMM240119P000700002023-11-30 3:13PM EST70.000.050.010.750.00-1472759.08%
MMM240119P000750002023-11-30 1:21PM EST75.000.070.050.600.00-62,69154.79%
MMM240119P000800002023-12-01 3:42PM EST80.000.150.110.14+0.02+15.38%35,12432.91%
MMM240119P000850002023-12-01 2:44PM EST85.000.230.200.22-0.02-8.00%164,65227.59%
MMM240119P000900002023-12-01 3:22PM EST90.000.500.460.50-0.06-10.71%315,01624.22%
MMM240119P000950002023-12-01 3:58PM EST95.001.151.151.19-0.17-12.88%2165,21521.18%
MMM240119P001000002023-12-01 3:59PM EST100.002.752.722.73-0.40-12.70%2283,92518.18%
MMM240119P001050002023-12-01 11:42AM EST105.005.835.705.85-0.72-10.99%62,42516.48%
MMM240119P001100002023-11-30 11:49AM EST110.009.969.4010.65-0.83-7.69%256722.39%
MMM240119P001150002023-12-01 3:20PM EST115.0015.2615.0515.25-0.75-4.68%2,04024420.80%
MMM240119P001200002023-12-01 3:20PM EST120.0020.2620.0520.25-0.89-4.21%3,34180525.78%
MMM240119P001250002023-12-01 3:20PM EST125.0025.2525.1025.25-0.75-2.88%85110230.47%
MMM240119P001300002023-12-01 2:55PM EST130.0030.2530.0530.60-0.80-2.58%1201845.36%
MMM240119P001350002023-12-01 3:43PM EST135.0035.2034.6035.90-1.56-4.24%5456.13%
MMM240119P001400002023-12-01 3:44PM EST140.0040.2039.5040.85-1.56-3.74%5560.11%
MMM240119P001450002023-12-01 3:20PM EST145.0045.2044.9545.60-0.80-1.74%1651959.18%
MMM240119P001500002023-12-01 3:20PM EST150.0050.2050.0550.25-0.75-1.47%1651950.00%
MMM240119P001550002023-11-20 3:52PM EST155.0060.0054.4055.700.00-17069.82%
MMM240119P001600002023-10-12 2:08PM EST160.0071.2568.3068.850.00-17158.50%
MMM240119P001650002023-10-11 9:01AM EST165.0074.500.000.000.00-110.00%
MMM240119P001700002023-07-14 9:28AM EST170.0068.5065.9067.750.00-110.00%
MMM240119P001750002023-10-18 12:58PM EST175.0086.2578.9580.300.00-10138.71%
MMM240119P001800002023-12-01 9:46AM EST180.0081.5579.3581.15+0.40+0.49%4068.16%
MMM240119P001850002023-11-22 2:15PM EST185.0089.9184.2085.800.00-1093.36%
MMM240119P001900002023-11-22 2:15PM EST190.0094.9189.2091.050.00-10102.44%
MMM240119P001950002023-11-29 3:39PM EST195.0096.7494.5595.850.00-1170.31%
MMM240119P002000002023-11-29 3:39PM EST200.00101.7699.35101.350.00-1085.45%
MMM240119P002100002022-11-30 10:26AM EST210.0086.1090.1092.050.00-100.00%
MMM240119P002200002023-10-25 11:21AM EST220.00131.10124.30125.150.00-10172.46%
MMM240119P002300002023-09-13 1:32PM EST230.00128.95140.35142.450.00-10237.96%
MMM240119P002400002023-10-05 10:38AM EST240.00153.06146.30147.750.00-10207.13%
MMM240119P002500002023-10-30 1:44PM EST250.00160.75149.85153.600.00-30148.49%
MMM240119P002600002023-11-20 3:52PM EST260.00164.96158.75162.000.00-10112.79%
MMM240119P002700002023-11-27 3:38PM EST270.00172.55169.50171.050.00-21108.59%