UK markets closed

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.86-0.26 (-0.28%)
At close: 04:00PM EST
91.81 -0.05 (-0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240308C000840002024-02-09 11:43AM EST84.0010.306.059.550.00--194.58%
MMM240308C000880002024-02-23 9:32AM EST88.004.703.005.300.00-11160.01%
MMM240308C000890002024-03-01 10:20AM EST89.003.052.513.20-0.10-3.17%5325.98%
MMM240308C000900002024-03-01 3:20PM EST90.002.202.102.35-0.12-5.17%52323.83%
MMM240308C000910002024-03-01 3:47PM EST91.001.471.481.60-0.35-19.23%548322.12%
MMM240308C000920002024-03-01 3:59PM EST92.000.930.910.98-0.13-12.26%76984820.66%
MMM240308C000930002024-03-01 3:52PM EST93.000.540.510.57-0.09-14.29%38949520.41%
MMM240308C000940002024-03-01 3:51PM EST94.000.280.270.30-0.12-30.00%26937020.22%
MMM240308C000950002024-03-01 3:47PM EST95.000.130.130.16-0.07-35.00%14486420.70%
MMM240308C000960002024-03-01 3:52PM EST96.000.070.060.08-0.03-30.00%3828321.19%
MMM240308C000970002024-03-01 2:05PM EST97.000.050.040.05-0.01-16.67%2625622.66%
MMM240308C000980002024-03-01 3:20PM EST98.000.040.010.040.00-49325.00%
MMM240308C000990002024-03-01 10:16AM EST99.000.090.010.02+0.07+350.00%13625.39%
MMM240308C001000002024-02-28 2:56PM EST100.000.040.000.110.00-45537.70%
MMM240308C001010002024-02-26 9:48AM EST101.000.070.000.020.00-1731.25%
MMM240308C001020002024-02-26 9:30AM EST102.000.010.000.020.00-118133.59%
MMM240308C001030002024-03-01 1:11PM EST103.000.020.000.02+0.01+100.00%23536.72%
MMM240308C001040002024-02-26 9:48AM EST104.000.040.000.020.00-110039.06%
MMM240308C001050002024-02-29 2:13PM EST105.000.010.000.020.00-11341.80%
MMM240308C001060002024-01-29 10:13AM EST106.000.250.000.750.00--074.12%
MMM240308C001070002024-02-08 11:39AM EST107.000.050.000.750.00-1177.64%
MMM240308C001080002024-01-29 10:13AM EST108.000.140.000.220.00--163.28%
MMM240308C001100002024-02-13 12:52PM EST110.000.350.000.200.00-2467.97%
MMM240308C001150002024-02-13 12:52PM EST115.000.400.000.750.00-24103.91%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240308P000700002024-01-29 11:52AM EST70.000.060.001.270.00--1144.04%
MMM240308P000750002024-02-16 1:39PM EST75.000.030.001.270.00-55114.94%
MMM240308P000800002024-03-01 11:38AM EST80.000.050.010.19+0.02+66.67%167656.06%
MMM240308P000810002024-02-14 10:09AM EST81.000.140.000.750.00-2369.63%
MMM240308P000820002024-03-01 10:30AM EST82.000.010.010.82-0.07-87.50%163466.31%
MMM240308P000830002024-02-29 11:39AM EST83.000.030.010.620.00-22756.54%
MMM240308P000840002024-03-01 1:55PM EST84.000.020.000.030.00-35731.64%
MMM240308P000850002024-03-01 12:48PM EST85.000.040.020.050.00-19030.66%
MMM240308P000860002024-03-01 3:50PM EST86.000.270.010.25+0.22+440.00%1414038.67%
MMM240308P000870002024-03-01 3:31PM EST87.000.050.020.07-0.04-44.44%177224.51%
MMM240308P000880002024-03-01 3:55PM EST88.000.080.070.09-0.02-20.00%26456621.49%
MMM240308P000890002024-03-01 3:51PM EST89.000.150.130.19-0.02-11.76%3834121.19%
MMM240308P000900002024-03-01 3:54PM EST90.000.280.280.31-0.02-6.67%18342719.29%
MMM240308P000910002024-03-01 3:59PM EST91.000.550.530.57-0.02-3.51%17835518.56%
MMM240308P000920002024-03-01 3:58PM EST92.000.910.951.00-0.06-6.19%14151018.26%
MMM240308P000930002024-03-01 3:59PM EST93.001.541.511.64+0.12+8.45%25547618.90%
MMM240308P000940002024-03-01 1:15PM EST94.002.722.232.50+0.54+24.77%417321.83%
MMM240308P000950002024-03-01 3:08PM EST95.003.632.944.10+0.17+4.91%167242.24%
MMM240308P000960002024-02-28 10:59AM EST96.003.612.905.900.00-32066.36%
MMM240308P000970002024-02-21 3:30PM EST97.005.893.306.750.00-5369.29%
MMM240308P000980002024-02-23 1:21PM EST98.005.634.357.900.00-1178.66%
MMM240308P000990002024-02-26 1:33PM EST99.007.305.258.900.00-1084.47%
MMM240308P001000002024-02-29 12:25PM EST100.008.356.309.000.00-1266.80%
MMM240308P001010002024-02-21 1:20PM EST101.009.937.3010.900.00-1095.36%
MMM240308P001020002024-02-23 11:23AM EST102.009.358.2512.100.00-11105.47%
MMM240308P001030002024-02-16 3:39PM EST103.0011.319.3013.000.00-31108.11%
MMM240308P001050002024-02-15 10:54AM EST105.0013.5011.3015.050.00-30119.19%
MMM240308P001060002024-02-09 10:01AM EST106.0014.5012.2515.900.00-10119.92%
MMM240308P001100002024-02-02 1:05PM EST110.0015.8516.2520.050.00-2050.00%
MMM240308P001200002024-02-02 1:51PM EST120.0026.0026.3530.100.00-2091.80%
MMM240308P001300002024-02-02 1:18PM EST130.0035.7536.2040.200.00-20108.98%
MMM240308P001400002024-02-05 11:48AM EST140.0047.9546.2050.050.00--0243.26%