UK markets close in 22 minutes

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
171.05+0.79 (+0.46%)
As of 11:08AM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM211203C001700002021-12-03 10:50AM EST170.001.241.241.39-0.18-12.68%253321.09%
MMM211203C001725002021-12-03 10:46AM EST172.500.290.210.31-0.18-38.30%10712323.54%
MMM211203C001750002021-12-03 10:42AM EST175.000.070.000.09-0.09-56.25%36017230.08%
MMM211203C001775002021-12-02 3:21PM EST177.500.060.000.10-0.01-14.29%387344.73%
MMM211203C001800002021-12-03 9:37AM EST180.000.060.000.06+0.02+50.00%258052.54%
MMM211203C001825002021-12-03 10:42AM EST182.500.040.010.03+0.02+100.00%1044154.69%
MMM211203C001850002021-12-03 10:50AM EST185.000.020.020.03-0.02-50.00%3785966.41%
MMM211203C001875002021-12-03 9:30AM EST187.500.020.000.04+0.01+100.00%312273.44%
MMM211203C001900002021-12-03 9:42AM EST190.000.010.000.04-0.11-91.67%2832582.81%
MMM211203C001925002021-12-01 2:43PM EST192.500.040.000.020.00-22284.38%
MMM211203C001950002021-12-03 10:14AM EST195.000.050.000.13+0.04+400.00%266117.19%
MMM211203C001975002021-11-22 12:00PM EST197.500.080.000.480.00--2156.45%
MMM211203C002000002021-11-22 3:12PM EST200.000.100.000.050.00-1241120.31%
MMM211203C002050002021-11-12 10:14AM EST205.000.190.000.480.00-66188.28%
MMM211203C002100002021-11-08 2:52PM EST210.000.080.000.490.00--2209.18%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM211203P001350002021-11-26 10:53AM EST135.000.040.000.290.00-22224.22%
MMM211203P001500002021-12-01 11:24AM EST150.000.030.000.110.00-170116.41%
MMM211203P001550002021-11-30 12:55PM EST155.000.150.000.090.00-1288.28%
MMM211203P001575002021-12-02 12:09PM EST157.500.140.000.090.00-1375.78%
MMM211203P001600002021-12-03 10:22AM EST160.000.020.010.08-0.08-80.00%310763.28%
MMM211203P001650002021-12-03 9:45AM EST165.000.180.080.13-0.03-14.29%619946.88%
MMM211203P001675002021-12-03 10:24AM EST167.500.160.180.24-0.19-54.29%5423737.40%
MMM211203P001700002021-12-03 10:44AM EST170.000.510.580.73-0.53-50.96%84523133.20%
MMM211203P001725002021-12-03 10:29AM EST172.501.151.632.29-0.79-40.72%3472740.43%
MMM211203P001750002021-12-03 10:16AM EST175.004.384.104.60-0.65-12.92%6030456.64%
MMM211203P001775002021-12-03 10:27AM EST177.506.096.507.10-0.40-6.16%124961.62%
MMM211203P001800002021-12-03 10:12AM EST180.009.508.959.60+0.81+9.32%713375.68%
MMM211203P001825002021-12-02 1:10PM EST182.5010.8511.2012.000.00-347175.78%
MMM211203P001850002021-12-03 10:03AM EST185.0015.0513.1014.80+1.30+9.45%2105135.16%
MMM211203P001875002021-12-01 1:33PM EST187.5014.1216.0017.100.00-32692.97%
MMM211203P001900002021-12-02 12:23PM EST190.0018.5818.0019.950.00-192985.16%
MMM211203P001925002021-11-26 12:05PM EST192.5017.2720.8522.450.00-11129.30%
MMM211203P001950002021-12-01 9:46AM EST195.0022.8523.0525.000.00-30119.53%
MMM211203P002300002021-11-22 9:30AM EST230.0049.2857.9559.950.00-20100.00%