UK markets close in 2 hours 59 minutes

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.30-0.01 (-0.01%)
At close: 04:00PM EDT
91.02 -0.28 (-0.31%)
Pre-market: 08:31AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240719C000500002024-02-14 4:52PM EDT50.0042.5053.1057.900.00-20231.21%
MMM240719C000650002024-03-13 10:10AM EDT65.0037.4040.0544.000.00-10176.17%
MMM240719C000700002024-03-15 9:38AM EDT70.0034.5035.2039.000.00-1013157.45%
MMM240719C000750002024-03-12 9:31AM EDT75.0026.3030.3534.250.00-11140.77%
MMM240719C000800002024-04-11 12:57PM EDT80.0014.770.000.000.00-6420.00%
MMM240719C000850002024-04-11 3:46PM EDT85.0011.100.000.000.00-1290.00%
MMM240719C000900002024-04-15 3:11PM EDT90.006.000.000.000.00-7390.00%
MMM240719C000950002024-04-15 1:55PM EDT95.003.630.000.000.00-1283411.56%
MMM240719C001000002024-04-15 3:12PM EDT100.002.020.000.000.00-674743.13%
MMM240719C001050002024-04-15 2:38PM EDT105.001.070.000.000.00-456766.25%
MMM240719C001100002024-04-15 3:19PM EDT110.000.540.000.000.00-15256.25%
MMM240719C001150002024-04-15 2:23PM EDT115.000.320.000.000.00-98112.50%
MMM240719C001200002024-04-15 10:36AM EDT120.000.200.000.000.00-12012.50%
MMM240719C001250002024-04-03 2:57PM EDT125.000.250.000.000.00-12312.50%
MMM240719C001300002024-03-20 2:58PM EDT130.000.520.360.650.00-94444.75%
MMM240719C001350002024-04-04 1:11PM EDT135.000.190.000.000.00-151512.50%
MMM240719C001400002024-04-11 2:03PM EDT140.000.300.000.000.00-2112.50%
MMM240719C001450002024-03-27 10:57AM EDT145.000.190.001.220.00-23954.08%
MMM240719C001500002024-03-27 11:03AM EDT150.000.190.000.960.00-2354.54%
MMM240719C001550002024-03-27 11:04AM EDT155.000.140.000.960.00-2657.32%
MMM240719C001600002024-03-27 11:05AM EDT160.000.070.000.400.00-2052.05%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240719P000500002024-04-08 2:34PM EDT50.000.130.000.000.00-2325.00%
MMM240719P000550002024-03-07 12:14PM EDT55.000.160.001.210.00-2464.21%
MMM240719P000600002024-03-08 3:25PM EDT60.000.210.000.960.00-23552.20%
MMM240719P000650002024-04-05 12:53PM EDT65.000.240.000.000.00-1112.50%
MMM240719P000700002024-04-12 12:54PM EDT70.000.380.000.000.00-55012.50%
MMM240719P000750002024-04-12 2:39PM EDT75.000.700.000.000.00-446.25%
MMM240719P000800002024-04-15 10:04AM EDT80.000.970.000.000.00-1176.25%
MMM240719P000850002024-04-15 1:17PM EDT85.002.210.000.000.00-1033943.13%
MMM240719P000900002024-04-15 1:43PM EDT90.004.100.000.000.00-721720.78%
MMM240719P000950002024-04-15 10:03AM EDT95.005.800.000.000.00-112050.00%
MMM240719P001000002024-04-11 2:24PM EDT100.008.610.000.000.00-120.00%
MMM240719P001050002024-03-28 10:08AM EDT105.004.934.354.55-0.32-6.10%13470.00%
MMM240719P001100002024-04-08 10:16AM EDT110.0018.000.000.000.00-35190.00%
MMM240719P001150002024-03-20 12:13PM EDT115.0010.0010.1010.850.00-1860.00%
MMM240719P001200002024-03-06 3:42PM EDT120.0027.9013.2515.450.00-23150.00%
MMM240719P001250002024-03-27 10:33AM EDT125.0020.4417.6520.200.00-20200.00%
MMM240719P001300002023-12-26 4:42PM EDT130.0022.5032.6036.600.00-640.00%
MMM240719P001350002024-02-05 10:30AM EDT135.0042.000.000.000.00-100.00%
MMM240719P001400002024-02-02 2:24PM EDT140.0045.6546.1550.200.00-2062.63%
MMM240719P001500002024-03-19 2:27PM EDT150.0045.2042.1045.700.00-100.00%
MMM240719P001600002024-03-18 10:10AM EDT160.0054.3552.3555.700.00-100.00%