UK markets close in 4 hours

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
117.49-2.80 (-2.33%)
At close: 04:02PM EST
116.81 -0.68 (-0.58%)
Pre-market: 07:28AM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230210C001000002023-01-27 11:14AM EST100.0014.800.000.000.00-630.00%
MMM230210C001050002023-02-01 3:37PM EST105.0011.810.000.000.00-130.00%
MMM230210C001060002023-02-01 3:54PM EST106.009.700.000.000.00-550.00%
MMM230210C001070002023-02-01 2:38PM EST107.007.770.000.000.00--10.00%
MMM230210C001090002023-01-26 2:04PM EST109.005.550.000.000.00--130.00%
MMM230210C001100002023-02-03 3:49PM EST110.007.480.000.000.00-10260.00%
MMM230210C001110002023-02-02 12:11PM EST111.007.990.000.000.00-10220.00%
MMM230210C001120002023-02-02 2:48PM EST112.007.560.000.000.00-15850.00%
MMM230210C001130002023-02-03 2:14PM EST113.004.880.000.000.00-171430.00%
MMM230210C001140002023-02-03 2:59PM EST114.003.950.000.000.00-32310.00%
MMM230210C001150002023-02-03 3:49PM EST115.003.100.000.000.00-562560.00%
MMM230210C001160002023-02-03 2:55PM EST116.002.580.000.000.00-951190.00%
MMM230210C001170002023-02-03 3:45PM EST117.001.800.000.000.00-1842040.00%
MMM230210C001180002023-02-03 3:55PM EST118.001.440.000.000.00-2013491.56%
MMM230210C001190002023-02-03 3:59PM EST119.000.900.000.000.00-2002133.13%
MMM230210C001200002023-02-03 3:40PM EST120.000.640.000.000.00-1445436.25%
MMM230210C001210002023-02-03 3:59PM EST121.000.430.000.000.00-2241686.25%
MMM230210C001220002023-02-03 3:56PM EST122.000.270.000.000.00-2643886.25%
MMM230210C001230002023-02-03 3:55PM EST123.000.180.000.000.00-207212.50%
MMM230210C001240002023-02-03 12:56PM EST124.000.180.000.000.00-145712.50%
MMM230210C001250002023-02-03 1:34PM EST125.000.120.000.000.00-4410212.50%
MMM230210C001260002023-02-03 1:12PM EST126.000.070.000.000.00-193012.50%
MMM230210C001270002023-02-03 12:22PM EST127.000.290.000.000.00-22312.50%
MMM230210C001280002023-02-03 1:25PM EST128.000.050.000.000.00-144212.50%
MMM230210C001290002023-02-02 2:02PM EST129.000.040.000.000.00-27925.00%
MMM230210C001300002023-02-03 1:12PM EST130.000.020.000.000.00-8412625.00%
MMM230210C001310002023-01-24 9:57AM EST131.000.300.000.000.00-1725.00%
MMM230210C001320002023-02-02 3:33PM EST132.000.030.000.000.00-42725.00%
MMM230210C001330002023-02-03 2:31PM EST133.000.010.000.000.00-240925.00%
MMM230210C001340002023-01-27 10:03AM EST134.000.050.000.000.00-117025.00%
MMM230210C001350002023-02-02 3:42PM EST135.000.030.000.000.00-27325.00%
MMM230210C001360002023-01-25 10:19AM EST136.000.050.000.000.00-202625.00%
MMM230210C001370002023-02-02 2:25PM EST137.000.060.000.000.00-105325.00%
MMM230210C001380002023-01-23 12:49PM EST138.000.160.000.000.00-3319125.00%
MMM230210C001390002023-01-24 10:20AM EST139.000.040.000.000.00--1025.00%
MMM230210C001400002023-02-03 9:30AM EST140.000.030.000.000.00-216225.00%
MMM230210C001500002023-01-09 11:40AM EST150.000.130.000.000.00--150.00%
MMM230210C001550002023-01-23 3:03PM EST155.000.020.000.000.00-1450.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM230210P000800002023-01-24 1:22PM EST80.000.030.000.000.00--150.00%
MMM230210P000900002023-01-19 2:14PM EST90.000.180.000.000.00--150.00%
MMM230210P000950002023-02-03 9:44AM EST95.000.020.000.000.00-19450.00%
MMM230210P000980002023-01-31 12:43PM EST98.000.030.000.000.00--625.00%
MMM230210P001000002023-02-03 3:10PM EST100.000.030.000.000.00-14625.00%
MMM230210P001010002023-02-02 3:31PM EST101.000.040.000.000.00--5325.00%
MMM230210P001020002023-02-03 12:29PM EST102.000.050.000.000.00-17325.00%
MMM230210P001030002023-01-31 11:03AM EST103.000.150.000.000.00-1425.00%
MMM230210P001040002023-02-03 9:32AM EST104.000.060.000.000.00-2425.00%
MMM230210P001050002023-02-03 3:10PM EST105.000.080.000.000.00-17225.00%
MMM230210P001060002023-02-03 3:39PM EST106.000.060.000.000.00-445925.00%
MMM230210P001070002023-02-03 12:34PM EST107.000.070.000.000.00-182025.00%
MMM230210P001080002023-02-03 1:24PM EST108.000.110.000.000.00-15312.50%
MMM230210P001090002023-02-03 2:28PM EST109.000.140.000.000.00-205412.50%
MMM230210P001100002023-02-03 3:41PM EST110.000.180.000.000.00-4724512.50%
MMM230210P001110002023-02-03 3:30PM EST111.000.170.000.000.00-40885412.50%
MMM230210P001120002023-02-03 3:35PM EST112.000.270.000.000.00-3914612.50%
MMM230210P001130002023-02-03 3:54PM EST113.000.350.000.000.00-501316.25%
MMM230210P001140002023-02-03 3:55PM EST114.000.490.000.000.00-2164226.25%
MMM230210P001150002023-02-03 3:48PM EST115.000.750.000.000.00-1722306.25%
MMM230210P001160002023-02-03 3:59PM EST116.000.980.000.000.00-481103.13%
MMM230210P001170002023-02-03 3:34PM EST117.001.450.000.000.00-911381.56%
MMM230210P001180002023-02-03 3:58PM EST118.001.800.000.000.00-1431120.00%
MMM230210P001190002023-02-03 3:17PM EST119.002.370.000.000.00-465110.00%
MMM230210P001200002023-02-03 2:11PM EST120.003.400.000.000.00-34740.00%
MMM230210P001210002023-02-02 1:47PM EST121.002.580.000.000.00-4240.00%
MMM230210P001220002023-01-27 3:45PM EST122.006.490.000.000.00-3240.00%
MMM230210P001230002023-02-03 2:49PM EST123.005.600.000.000.00-1150.00%
MMM230210P001240002023-01-24 10:21AM EST124.009.050.000.000.00-530.00%
MMM230210P001250002023-02-02 12:37PM EST125.006.150.000.000.00-1180.00%
MMM230210P001260002023-01-25 10:01AM EST126.0011.380.000.000.00-2110.00%
MMM230210P001270002023-02-02 12:38PM EST127.008.080.000.000.00-220.00%
MMM230210P001280002023-01-19 3:59PM EST128.0010.080.000.000.00-5130.00%
MMM230210P001290002023-01-24 9:30AM EST129.0011.650.000.000.00-430.00%
MMM230210P001300002023-02-03 2:44PM EST130.0012.410.000.000.00-100.00%
MMM230210P001310002023-01-06 11:56AM EST131.006.7512.9515.150.00-1074.17%
MMM230210P001400002023-02-03 1:19PM EST140.0022.500.000.000.00-200.00%
MMM230210P001700002023-02-03 1:19PM EST170.0052.500.000.000.00-210.00%