UK markets closed

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.80+0.81 (+0.64%)
As of 03:47PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240119C000600002022-11-25 11:37AM EST60.0070.1566.3067.850.00-110645.03%
MMM240119C000650002022-11-16 2:43PM EST65.0063.9562.3563.150.00-2,440043.25%
MMM240119C000700002022-11-16 2:43PM EST70.0058.6057.5558.400.00-2,440340.86%
MMM240119C000750002022-11-09 2:50PM EST75.0049.8252.6053.600.00-18738.07%
MMM240119C000800002022-11-14 12:59PM EST80.0052.7248.1549.000.00-31136.29%
MMM240119C000850002022-12-02 11:46AM EST85.0044.1943.5544.70+3.19+7.78%1235.50%
MMM240119C000900002022-11-11 10:48AM EST90.0042.6039.4540.150.00-13133.35%
MMM240119C000950002022-11-30 9:53AM EST95.0033.2035.3536.050.00-21432.45%
MMM240119C001000002022-11-16 9:39AM EST100.0034.0031.4032.050.00-1013231.38%
MMM240119C001050002022-11-28 10:50AM EST105.0028.6127.6028.600.00-12831.27%
MMM240119C001100002022-12-02 12:25PM EST110.0024.5024.4524.90+0.70+2.94%2012930.04%
MMM240119C001150002022-12-02 9:36AM EST115.0019.8421.2021.70-2.03-9.28%611929.47%
MMM240119C001200002022-12-01 10:37AM EST120.0018.0318.2018.600.00-146728.63%
MMM240119C001250002022-12-02 1:33PM EST125.0015.2215.4515.80+0.12+0.79%267827.92%
MMM240119C001300002022-12-02 1:33PM EST130.0012.7412.9013.55-0.01-0.08%191827.77%
MMM240119C001350002022-12-02 2:36PM EST135.0010.6010.7011.10-0.03-0.28%185326.77%
MMM240119C001400002022-11-29 9:52AM EST140.008.318.809.100.00-296426.16%
MMM240119C001450002022-12-02 9:37AM EST145.006.707.007.40-0.90-11.84%953625.65%
MMM240119C001500002022-12-02 12:42PM EST150.005.805.556.00-0.11-1.86%860625.29%
MMM240119C001550002022-12-02 2:38PM EST155.004.484.354.75+0.58+14.87%254624.80%
MMM240119C001600002022-12-02 9:55AM EST160.003.203.403.75-0.50-13.51%311,32424.44%
MMM240119C001650002022-12-02 10:46AM EST165.002.642.622.94+0.14+5.60%221124.13%
MMM240119C001700002022-12-01 3:01PM EST170.002.152.002.300.00-242223.90%
MMM240119C001750002022-11-30 12:30PM EST175.001.401.541.790.00-61,57323.69%
MMM240119C001800002022-12-02 11:05AM EST180.001.301.151.45+0.20+18.18%167423.79%
MMM240119C001850002022-12-01 11:22AM EST185.001.010.871.130.00-226523.67%
MMM240119C001900002022-11-29 11:34AM EST190.000.810.650.890.00-113523.63%
MMM240119C001950002022-11-29 9:30AM EST195.000.600.000.740.00-26223.87%
MMM240119C002000002022-12-01 9:52AM EST200.000.590.400.700.00-247524.67%
MMM240119C002100002022-12-01 10:39AM EST210.000.390.300.490.00-220625.05%
MMM240119C002200002022-12-01 9:50AM EST220.000.290.150.400.00-218726.00%
MMM240119C002300002022-12-01 9:52AM EST230.000.270.090.320.00-23026.73%
MMM240119C002400002022-12-01 9:50AM EST240.000.260.130.270.00-212127.59%
MMM240119C002500002022-12-01 9:52AM EST250.000.220.100.230.00-119228.42%
MMM240119C002600002022-12-01 9:50AM EST260.000.230.050.210.00-25929.40%
MMM240119C002700002022-11-23 12:23PM EST270.000.080.080.190.00-4015530.27%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240119P000600002022-12-01 9:49AM EST60.000.650.380.700.00-23641.46%
MMM240119P000650002022-12-02 10:59AM EST65.000.900.731.19+0.06+7.14%265242.04%
MMM240119P000700002022-12-02 11:02AM EST70.001.171.051.28+0.08+7.34%11838.71%
MMM240119P000750002022-12-02 1:32PM EST75.001.501.391.56-0.05-3.23%359136.71%
MMM240119P000800002022-12-01 9:57AM EST80.001.771.721.950.00-317635.08%
MMM240119P000850002022-12-01 9:57AM EST85.002.302.282.580.00-355534.22%
MMM240119P000900002022-11-23 2:00PM EST90.002.902.853.050.00-757732.29%
MMM240119P000950002022-12-01 9:59AM EST95.003.573.603.850.00-19631.23%
MMM240119P001000002022-12-02 2:55PM EST100.004.754.504.85-0.03-0.63%1254130.31%
MMM240119P001050002022-11-30 2:48PM EST105.006.315.605.900.00-225829.09%
MMM240119P001100002022-11-30 3:26PM EST110.007.596.857.250.00-233828.16%
MMM240119P001150002022-11-25 12:53PM EST115.007.968.408.750.00-142727.10%
MMM240119P001200002022-11-30 2:18PM EST120.0011.3010.2510.600.00-699826.30%
MMM240119P001250002022-12-01 3:48PM EST125.0012.8512.3012.800.00-5068325.67%
MMM240119P001300002022-12-02 11:00AM EST130.0015.2014.5515.00-1.63-9.69%176124.54%
MMM240119P001350002022-11-29 2:42PM EST135.0018.3317.2017.650.00-181423.72%
MMM240119P001400002022-11-22 10:13AM EST140.0019.7020.1520.800.00-11,12223.32%
MMM240119P001450002022-11-28 10:10AM EST145.0022.5023.3523.800.00-145022.06%
MMM240119P001500002022-12-01 9:39AM EST150.0026.6026.8027.700.00-937122.10%
MMM240119P001550002022-10-31 1:12PM EST155.0033.4932.6534.300.00-17527.80%
MMM240119P001600002022-11-28 1:32PM EST160.0036.1534.3035.100.00-549819.41%
MMM240119P001650002022-11-30 9:34AM EST165.0040.2338.0039.700.00-2019.71%
MMM240119P001700002022-11-30 10:18AM EST170.0046.3043.3044.000.00-154418.25%
MMM240119P001750002022-10-11 9:39AM EST175.0066.990.000.000.00-42100.00%
MMM240119P001800002022-11-21 1:29PM EST180.0052.8052.4553.950.00-1020.58%
MMM240119P001850002022-10-25 12:52PM EST185.0068.7255.6057.800.00-220.00%
MMM240119P001900002022-08-15 12:48PM EST190.0042.8571.9573.650.00-1650.04%
MMM240119P001950002022-09-16 1:05PM EST195.0078.8581.1583.700.00-2559.31%
MMM240119P002000002022-11-28 12:40PM EST200.0073.500.000.000.00-200.00%
MMM240119P002100002022-11-30 10:26AM EST210.0086.1082.4083.850.00-11026.49%
MMM240119P002200002022-11-28 12:44PM EST220.0093.5092.4093.900.00-12128.74%
MMM240119P002300002022-06-16 11:37AM EST230.0099.5399.70102.500.00-1120.00%
MMM240119P002400002022-03-10 10:08AM EST240.0098.7490.1094.900.00-250.00%
MMM240119P002500002022-10-25 12:52PM EST250.00133.41120.90123.250.00-2224.90%
MMM240119P002600002022-10-21 11:17AM EST260.00145.18132.05134.750.00-2040.74%
MMM240119P002700002022-11-04 9:10AM EST270.00146.16142.40143.750.00-2135.43%