UK Markets closed

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.18+0.44 (+0.43%)
As of 01:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240119C000550002023-03-27 3:52PM EDT55.0046.9247.3548.200.00--547.17%
MMM240119C000600002023-03-10 1:16PM EDT60.0046.1242.5543.400.00--10843.45%
MMM240119C000650002023-03-21 9:30AM EDT65.0040.9537.6538.800.00-1241.16%
MMM240119C000700002023-03-29 11:43AM EDT70.0033.3033.5033.75+0.30+0.91%21835.50%
MMM240119C000750002023-03-23 2:14PM EDT75.0029.4029.0529.400.00--13834.16%
MMM240119C000800002023-03-27 9:39AM EDT80.0025.0024.8525.200.00--4332.67%
MMM240119C000850002023-03-29 1:23PM EDT85.0021.0020.9021.30-1.30-5.83%11431.53%
MMM240119C000900002023-03-28 10:45AM EDT90.0017.4017.3017.500.00-16729.85%
MMM240119C000950002023-03-16 11:16AM EDT95.0015.2814.0014.400.00--2829.45%
MMM240119C001000002023-03-28 10:32AM EDT100.0011.3511.0511.450.00-127528.44%
MMM240119C001050002023-03-28 3:47PM EDT105.008.458.558.700.00-916927.01%
MMM240119C001100002023-03-27 3:58PM EDT110.006.356.456.600.00-12,18826.33%
MMM240119C001150002023-03-29 10:39AM EDT115.004.804.754.90-0.20-4.00%652225.76%
MMM240119C001200002023-03-29 1:20PM EDT120.003.503.403.60+0.01+0.29%171,56325.39%
MMM240119C001250002023-03-29 11:08AM EDT125.002.452.442.64-0.03-1.21%811,17525.22%
MMM240119C001300002023-03-28 3:16PM EDT130.001.821.731.900.00-12,28825.03%
MMM240119C001350002023-03-27 11:06AM EDT135.001.251.201.440.00-21,06425.32%
MMM240119C001400002023-03-29 11:53AM EDT140.000.950.791.02+0.05+5.56%591,07225.16%
MMM240119C001450002023-03-24 3:16PM EDT145.000.660.550.740.00-11,04025.22%
MMM240119C001500002023-03-29 12:26PM EDT150.000.600.500.55+0.09+17.65%31,52525.42%
MMM240119C001550002023-03-29 11:58AM EDT155.000.440.250.45+0.01+2.33%161826.05%
MMM240119C001600002023-03-29 10:03AM EDT160.000.350.290.57-0.09-20.45%71,76428.83%
MMM240119C001650002023-03-29 9:57AM EDT165.000.330.200.45+0.03+10.00%170329.05%
MMM240119C001700002023-03-27 9:30AM EDT170.000.250.210.490.00-2843430.93%
MMM240119C001750002023-03-29 9:35AM EDT175.000.230.090.44+0.07+43.75%12,07331.69%
MMM240119C001800002023-03-29 9:35AM EDT180.000.210.080.370.00-163832.06%
MMM240119C001850002023-03-29 10:59AM EDT185.000.200.100.20+0.05+33.33%216130.37%
MMM240119C001900002023-03-20 2:58PM EDT190.000.150.100.180.00-715631.01%
MMM240119C001950002023-03-09 4:22PM EDT195.000.130.100.200.00-18832.52%
MMM240119C002000002023-03-23 12:40PM EDT200.000.080.040.280.00-1047735.21%
MMM240119C002100002023-03-28 3:38PM EDT210.000.150.080.150.00-124134.28%
MMM240119C002200002023-03-27 9:33AM EDT220.000.170.050.150.00-118236.08%
MMM240119C002300002023-02-24 10:48AM EDT230.000.150.030.220.00-55839.70%
MMM240119C002400002023-03-23 11:26AM EDT240.000.230.020.200.00-166440.92%
MMM240119C002500002022-08-10 2:55PM EDT250.000.300.200.55+0.07+30.43%116348.98%
MMM240119C002600002022-08-10 2:57PM EDT260.000.250.100.46+0.07+38.89%34749.32%
MMM240119C002700002023-03-28 3:36PM EDT270.000.030.010.170.00-113344.58%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240119P000550002023-03-27 10:52AM EDT55.000.650.320.700.00--7443.38%
MMM240119P000600002023-03-29 10:57AM EDT60.000.860.780.88-0.14-14.00%4771840.16%
MMM240119P000650002023-03-17 2:58PM EDT65.001.651.161.340.00-277039.08%
MMM240119P000700002023-03-27 2:02PM EDT70.001.911.631.800.00--23037.02%
MMM240119P000750002023-03-27 11:34AM EDT75.002.692.272.480.00-281335.55%
MMM240119P000800002023-03-29 9:43AM EDT80.003.093.103.25-0.30-8.85%12,84733.69%
MMM240119P000850002023-03-28 11:43AM EDT85.004.344.104.300.00-21,03232.23%
MMM240119P000900002023-03-29 1:16PM EDT90.005.555.405.55-0.27-4.64%21,34130.63%
MMM240119P000950002023-03-29 1:29PM EDT95.007.107.057.20-0.75-9.55%180229.41%
MMM240119P001000002023-03-28 12:30PM EDT100.009.459.009.200.00-62,80728.27%
MMM240119P001050002023-03-29 10:51AM EDT105.0011.5411.3511.60-1.14-8.99%259827.25%
MMM240119P001100002023-03-29 10:58AM EDT110.0014.4814.2014.45-0.82-5.36%11,51626.44%
MMM240119P001150002023-03-29 10:58AM EDT115.0017.7517.4017.70+0.05+0.28%22,53525.73%
MMM240119P001200002023-03-29 10:58AM EDT120.0021.3520.8021.65-0.51-2.33%12,74226.16%
MMM240119P001250002023-03-27 11:11AM EDT125.0026.4024.9525.300.00-177524.67%
MMM240119P001300002023-03-24 1:56PM EDT130.0031.1029.1029.550.00-178224.33%
MMM240119P001350002023-03-29 12:55PM EDT135.0034.0033.4534.10-1.94-5.40%180724.56%
MMM240119P001400002023-03-22 3:36PM EDT140.0038.7538.3038.750.00-31,08424.67%
MMM240119P001450002023-03-28 11:20AM EDT145.0044.1842.6544.000.00-142328.20%
MMM240119P001500002023-03-01 2:51PM EDT150.0039.8047.5048.800.00-739128.85%
MMM240119P001550002023-02-24 10:49AM EDT155.0047.4952.7053.600.00-1629.15%
MMM240119P001600002023-03-17 2:28PM EDT160.0057.8057.4058.650.00-240731.19%
MMM240119P001650002023-03-10 4:03PM EDT165.0061.2562.4063.400.00-202730.57%
MMM240119P001700002022-07-28 11:45AM EDT170.0036.1527.5528.800.00-35530.00%
MMM240119P001750002023-03-22 2:48PM EDT175.0070.7572.0073.550.00-336134.89%
MMM240119P001800002022-08-05 12:04PM EDT180.0038.1334.9036.400.00-1630.00%
MMM240119P001850002021-11-29 10:30AM EDT185.0032.2430.5034.600.00-120.00%
MMM240119P001900002022-07-14 11:48AM EDT190.0064.3142.7044.900.00--60.00%
MMM240119P001950002022-08-05 3:12PM EDT195.0050.2847.1548.900.00--30.00%
MMM240119P002000002022-08-02 3:15PM EDT200.0060.0051.6053.350.00-2250.00%
MMM240119P002100002022-07-26 10:59AM EDT210.0068.7961.1062.750.00--100.00%
MMM240119P002200002023-03-10 10:48AM EDT220.00115.00117.15118.350.00-30043.41%
MMM240119P002300002023-03-13 11:47AM EDT230.00126.25127.15128.000.00--039.16%
MMM240119P002500002022-08-10 1:44PM EDT250.00101.79100.50102.50+101.79--30.00%
MMM240119P002600002021-12-27 2:19PM EDT260.0091.9887.5090.300.00--10.00%
MMM240119P002700002023-03-17 12:48PM EDT270.00167.21167.05168.100.00-2347.95%