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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240119C000650002022-08-09 10:00AM EDT65.0083.3784.0586.050.00-150.00%
MMM240119C000750002022-08-04 9:34AM EDT75.0068.5574.4076.200.00--50.00%
MMM240119C000900002022-07-08 2:18PM EDT90.0040.6353.3054.200.00--80.00%
MMM240119C000950002022-08-04 3:55PM EDT95.0053.0554.3056.650.00--110.00%
MMM240119C001000002022-08-11 2:12PM EDT100.0050.5050.0551.95+1.70+3.48%11190.00%
MMM240119C001050002022-08-10 2:26PM EDT105.0045.9845.6547.60+1.45+3.26%-1417.01%
MMM240119C001100002022-08-11 10:30AM EDT110.0042.7341.4043.35+2.98+7.50%15719.37%
MMM240119C001150002022-08-10 10:55AM EDT115.0038.4537.3039.25+1.20+3.22%11620.36%
MMM240119C001200002022-08-04 1:35PM EDT120.0030.3533.6535.400.00-25721.06%
MMM240119C001250002022-08-11 1:47PM EDT125.0031.2030.2031.30+4.39+16.37%47420.52%
MMM240119C001300002022-08-11 10:27AM EDT130.0027.6426.8027.80+1.47+5.62%175620.75%
MMM240119C001350002022-08-11 10:27AM EDT135.0024.3723.5024.55+1.97+8.79%232320.90%
MMM240119C001400002022-08-11 10:26AM EDT140.0021.2520.3521.60+1.33+6.68%129421.06%
MMM240119C001450002022-08-10 2:30PM EDT145.0017.9217.7018.75+0.97+5.72%134920.95%
MMM240119C001500002022-08-11 11:12AM EDT150.0015.5515.3516.15+0.50+3.32%138920.81%
MMM240119C001550002022-08-11 9:41AM EDT155.0014.0012.9013.85+1.70+13.82%1126720.73%
MMM240119C001600002022-08-10 3:32PM EDT160.0010.8511.0011.90+0.15+1.40%195520.78%
MMM240119C001650002022-08-11 1:15PM EDT165.009.259.259.95+0.75+8.82%2817520.50%
MMM240119C001700002022-08-11 10:49AM EDT170.008.117.658.20+0.57+7.56%2830820.17%
MMM240119C001750002022-08-11 1:07PM EDT175.006.306.106.95+0.40+6.78%161,37620.26%
MMM240119C001800002022-08-11 10:53AM EDT180.005.505.155.80+0.30+5.77%163920.23%
MMM240119C001850002022-08-03 3:14PM EDT185.003.094.204.800.00-126920.16%
MMM240119C001900002022-08-10 9:30AM EDT190.003.383.403.95+1.13+50.22%78720.10%
MMM240119C001950002022-08-08 11:30AM EDT195.002.402.603.150.00-14319.86%
MMM240119C002000002022-08-10 12:04PM EDT200.002.201.912.50+0.10+4.76%1029919.66%
MMM240119C002100002022-08-10 9:41AM EDT210.001.571.361.75+0.17+12.14%5016219.93%
MMM240119C002200002022-08-11 9:58AM EDT220.000.900.811.10+0.35+63.64%118819.70%
MMM240119C002300002022-08-04 9:51AM EDT230.000.550.500.800.00-52220.13%
MMM240119C002400002022-07-29 10:01AM EDT240.000.330.250.710.00-169221.23%
MMM240119C002500002022-08-10 2:55PM EDT250.000.300.200.55+0.07+30.43%116321.72%
MMM240119C002600002022-08-10 2:57PM EDT260.000.250.100.46+0.07+38.89%34722.41%
MMM240119C002700002022-08-10 3:06PM EDT270.000.200.100.39-0.10-33.33%113423.08%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240119P000650002022-08-11 1:21PM EDT65.000.700.400.720.00-255340.14%
MMM240119P000700002022-07-28 11:21AM EDT70.001.300.581.060.00--339.92%
MMM240119P000750002022-08-10 10:44AM EDT75.001.110.781.33-0.01-0.89%22638.65%
MMM240119P000850002022-08-09 9:36AM EDT85.001.821.521.880.00-14835.58%
MMM240119P000900002022-08-08 11:54AM EDT90.001.951.862.150.00-146633.86%
MMM240119P000950002022-08-04 9:34AM EDT95.003.002.322.630.00-16932.85%
MMM240119P001000002022-08-04 2:34PM EDT100.003.402.843.250.00-130132.07%
MMM240119P001050002022-08-10 2:30PM EDT105.003.743.453.90-0.09-2.35%-4931.10%
MMM240119P001100002022-08-11 12:05PM EDT110.004.454.204.55-0.20-4.30%114229.91%
MMM240119P001150002022-08-11 1:23PM EDT115.005.285.055.50-0.62-10.51%67729.22%
MMM240119P001200002022-08-11 2:35PM EDT120.006.556.206.55-0.05-0.76%291528.46%
MMM240119P001250002022-08-11 2:20PM EDT125.007.457.257.95-0.55-6.88%127028.10%
MMM240119P001300002022-08-11 9:45AM EDT130.009.068.559.35-0.54-5.62%163327.42%
MMM240119P001350002022-08-05 10:29AM EDT135.0011.7810.0010.950.00-160026.80%
MMM240119P001400002022-08-11 2:20PM EDT140.0012.1611.9012.80-3.42-21.95%327026.30%
MMM240119P001450002022-08-08 10:39AM EDT145.0014.7513.9014.850.00-114525.80%
MMM240119P001500002022-08-11 12:51PM EDT150.0016.5016.4017.15-7.00-29.79%730425.38%
MMM240119P001550002022-07-26 11:23AM EDT155.0023.6018.7519.700.00-17725.02%
MMM240119P001600002022-08-11 10:19AM EDT160.0021.4921.3022.55-2.18-9.21%247724.79%
MMM240119P001650002022-08-04 1:43PM EDT165.0027.5524.3025.450.00-201,09824.35%
MMM240119P001700002022-07-28 11:45AM EDT170.0036.1527.5528.800.00-355324.27%
MMM240119P001750002022-08-10 10:44AM EDT175.0031.5031.2032.65-1.25-3.82%3324824.65%
MMM240119P001800002022-08-05 12:04PM EDT180.0038.1334.9036.400.00-16324.67%
MMM240119P001850002021-11-29 10:30AM EDT185.0032.2430.5034.600.00-1214.39%
MMM240119P001900002022-07-14 11:48AM EDT190.0064.3142.7044.900.00--625.66%
MMM240119P001950002022-08-05 3:12PM EDT195.0050.2847.1548.900.00--325.48%
MMM240119P002000002022-08-02 3:15PM EDT200.0060.0051.6053.350.00-22525.91%
MMM240119P002100002022-07-26 10:59AM EDT210.0068.7961.1062.750.00--1027.36%
MMM240119P002200002022-08-10 10:35AM EDT220.0070.9870.8572.80+70.98-303129.78%
MMM240119P002300002021-11-10 7:52AM EDT230.0064.3064.5068.350.00--10.00%
MMM240119P002500002022-08-10 1:44PM EDT250.00101.79100.50102.50+101.79--335.19%
MMM240119P002600002021-12-27 2:19PM EDT260.0091.9887.5090.300.00--10.00%
MMM240119P002700002022-08-10 10:35AM EDT270.00121.02120.10122.70-19.34-13.78%2839.07%