UK markets close in 3 hours 47 minutes

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
115.62+2.40 (+2.12%)
At close: 04:03PM EDT
115.04 -0.58 (-0.50%)
Pre-market: 07:21AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM221007C000890002022-09-26 11:05AM EDT89.0024.200.000.000.00--10.00%
MMM221007C001000002022-10-03 12:12PM EDT100.0013.150.000.000.00-6120.00%
MMM221007C001020002022-09-28 11:21AM EDT102.0012.500.000.000.00--30.00%
MMM221007C001060002022-09-27 10:44AM EDT106.008.750.000.000.00--50.00%
MMM221007C001070002022-09-30 2:52PM EDT107.005.350.000.000.00-16180.00%
MMM221007C001080002022-09-30 3:58PM EDT108.003.690.000.000.00-21270.00%
MMM221007C001090002022-09-30 3:55PM EDT109.003.050.000.000.00-240.00%
MMM221007C001100002022-10-03 3:08PM EDT110.004.550.000.000.00-3970.00%
MMM221007C001110002022-10-04 10:43AM EDT111.004.830.000.000.00-12360.00%
MMM221007C001120002022-10-04 3:12PM EDT112.003.400.000.000.00-651760.00%
MMM221007C001130002022-10-04 2:07PM EDT113.002.880.000.000.00-102520.00%
MMM221007C001140002022-10-04 2:50PM EDT114.002.310.000.000.00-171710.00%
MMM221007C001150002022-10-04 3:58PM EDT115.001.630.000.000.00-1333590.00%
MMM221007C001160002022-10-04 3:54PM EDT116.001.130.000.000.00-2243741.56%
MMM221007C001170002022-10-04 3:36PM EDT117.000.570.000.000.00-1632743.13%
MMM221007C001180002022-10-04 3:59PM EDT118.000.440.000.000.00-631606.25%
MMM221007C001190002022-10-04 2:34PM EDT119.000.210.000.000.00-256016.25%
MMM221007C001200002022-10-04 3:47PM EDT120.000.080.000.000.00-6030412.50%
MMM221007C001210002022-10-04 12:05PM EDT121.000.090.000.000.00-139012.50%
MMM221007C001220002022-10-04 2:40PM EDT122.000.030.000.000.00-1810012.50%
MMM221007C001230002022-10-03 3:51PM EDT123.000.030.000.000.00-176112.50%
MMM221007C001240002022-10-04 2:41PM EDT124.000.030.000.000.00-25325.00%
MMM221007C001250002022-10-04 10:58AM EDT125.000.010.000.000.00-134625.00%
MMM221007C001260002022-10-03 3:12PM EDT126.000.020.000.000.00-26525.00%
MMM221007C001270002022-10-03 11:27AM EDT127.000.010.000.000.00-315825.00%
MMM221007C001280002022-10-04 2:15PM EDT128.000.020.000.000.00-45225.00%
MMM221007C001290002022-10-04 12:11PM EDT129.000.020.000.000.00-410125.00%
MMM221007C001300002022-10-04 12:22PM EDT130.000.010.000.000.00-23525.00%
MMM221007C001310002022-10-03 9:50AM EDT131.000.010.000.000.00-3725.00%
MMM221007C001320002022-10-04 12:22PM EDT132.000.010.000.000.00-1825.00%
MMM221007C001330002022-09-30 11:56AM EDT133.000.030.000.000.00-21625.00%
MMM221007C001340002022-09-28 10:02AM EDT134.000.050.000.000.00-12850.00%
MMM221007C001350002022-09-29 10:42AM EDT135.000.040.000.000.00-11150.00%
MMM221007C001360002022-09-28 12:34PM EDT136.000.040.000.000.00-33950.00%
MMM221007C001370002022-09-30 2:34PM EDT137.000.030.000.000.00-29450.00%
MMM221007C001380002022-09-27 1:07PM EDT138.000.040.000.000.00-72750.00%
MMM221007C001390002022-09-27 2:14PM EDT139.000.030.000.000.00-453150.00%
MMM221007C001400002022-10-03 9:58AM EDT140.000.010.000.000.00-214850.00%
MMM221007C001410002022-09-27 2:51PM EDT141.000.030.000.000.00-843350.00%
MMM221007C001420002022-09-27 1:06PM EDT142.000.030.000.000.00-2007850.00%
MMM221007C001430002022-09-30 1:14PM EDT143.000.020.000.000.00-297350.00%
MMM221007C001440002022-09-26 12:56PM EDT144.000.040.000.000.00-565750.00%
MMM221007C001450002022-09-26 12:47PM EDT145.000.030.000.000.00-202250.00%
MMM221007C001460002022-09-26 1:12PM EDT146.000.030.000.000.00-125250.00%
MMM221007C001470002022-09-26 12:40PM EDT147.000.040.000.000.00-1001150.00%
MMM221007C001480002022-09-26 12:45PM EDT148.000.040.000.000.00-2668550.00%
MMM221007C001490002022-09-26 12:54PM EDT149.000.030.000.000.00-64434150.00%
MMM221007C001500002022-09-27 2:51PM EDT150.000.020.000.000.00-14650.00%
MMM221007C001525002022-09-30 1:00PM EDT152.500.010.000.000.00-1012250.00%
MMM221007C001550002022-09-28 10:04AM EDT155.000.020.000.000.00-183950.00%
MMM221007C001575002022-09-26 2:10PM EDT157.500.020.000.000.00-5022050.00%
MMM221007C001600002022-09-26 2:07PM EDT160.000.020.000.000.00-1024750.00%
MMM221007C001625002022-09-13 10:20AM EDT162.500.050.000.000.00-101050.00%
MMM221007C001700002022-09-20 10:30AM EDT170.000.030.000.000.00-23050.00%
MMM221007C001750002022-09-14 1:12PM EDT175.000.040.000.000.00-27010350.00%
MMM221007C001800002022-09-22 11:11AM EDT180.000.040.000.000.00-439150.00%
MMM221007C001850002022-09-14 1:10PM EDT185.000.030.000.000.00-2001050.00%
MMM221007C001900002022-09-22 9:53AM EDT190.000.030.000.000.00-123650.00%
MMM221007C001950002022-09-14 1:09PM EDT195.000.030.000.000.00-2007950.00%
MMM221007C002000002022-09-22 9:56AM EDT200.000.030.000.000.00-161,00450.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM221007P000800002022-09-29 2:25PM EDT80.000.010.000.000.00-43353050.00%
MMM221007P000850002022-09-27 2:14PM EDT85.000.040.000.000.00-1013250.00%
MMM221007P000880002022-09-30 3:55PM EDT88.000.010.000.000.00-1150.00%
MMM221007P000890002022-09-30 1:45PM EDT89.000.020.000.000.00-422350.00%
MMM221007P000900002022-09-29 2:56PM EDT90.000.030.000.000.00-1350.00%
MMM221007P000920002022-09-30 3:58PM EDT92.000.040.000.000.00-2250.00%
MMM221007P000930002022-09-30 3:58PM EDT93.000.040.000.000.00-1150.00%
MMM221007P000950002022-10-03 2:08PM EDT95.000.080.000.000.00-132450.00%
MMM221007P000980002022-09-27 3:29PM EDT98.000.210.000.000.00--150.00%
MMM221007P000990002022-10-03 10:50AM EDT99.000.050.000.000.00-32250.00%
MMM221007P001000002022-10-03 3:08PM EDT100.000.030.000.000.00-2612150.00%
MMM221007P001010002022-10-04 10:58AM EDT101.000.020.000.000.00-9925.00%
MMM221007P001030002022-10-03 1:07PM EDT103.000.090.000.000.00-313625.00%
MMM221007P001040002022-10-04 2:20PM EDT104.000.030.000.000.00-11325.00%
MMM221007P001050002022-10-04 11:48AM EDT105.000.030.000.000.00-2322825.00%
MMM221007P001060002022-10-04 12:05PM EDT106.000.050.000.000.00-411525.00%
MMM221007P001070002022-10-03 3:48PM EDT107.000.230.000.000.00-1016125.00%
MMM221007P001080002022-10-04 2:46PM EDT108.000.100.000.000.00-112325.00%
MMM221007P001090002022-10-04 2:36PM EDT109.000.140.000.000.00-311112.50%
MMM221007P001100002022-10-04 3:37PM EDT110.000.200.000.000.00-2038412.50%
MMM221007P001110002022-10-04 3:24PM EDT111.000.320.000.000.00-2311212.50%
MMM221007P001120002022-10-04 3:09PM EDT112.000.450.000.000.00-2920212.50%
MMM221007P001130002022-10-04 3:10PM EDT113.000.650.000.000.00-251386.25%
MMM221007P001140002022-10-04 1:20PM EDT114.001.040.000.000.00-761813.13%
MMM221007P001150002022-10-04 3:59PM EDT115.001.110.000.000.00-662431.56%
MMM221007P001160002022-10-04 3:47PM EDT116.001.720.000.000.00-50760.00%
MMM221007P001170002022-10-04 1:08PM EDT117.002.450.000.000.00-12350.00%
MMM221007P001180002022-10-04 10:07AM EDT118.002.750.000.000.00-2110.00%
MMM221007P001190002022-10-03 11:06AM EDT119.006.250.000.000.00-1830.00%
MMM221007P001200002022-10-04 3:59PM EDT120.004.520.000.000.00-2960.00%
MMM221007P001210002022-09-28 11:05AM EDT121.007.400.000.000.00-1150.00%
MMM221007P001220002022-10-04 10:58AM EDT122.006.500.000.000.00-1370.00%
MMM221007P001230002022-09-30 10:45AM EDT123.0010.450.000.000.00-1300.00%
MMM221007P001240002022-10-04 9:33AM EDT124.008.650.000.000.00-5110.00%
MMM221007P001250002022-10-03 10:44AM EDT125.0012.520.000.000.00-11460.00%
MMM221007P001260002022-09-14 3:37PM EDT126.009.750.000.000.00-100.00%
MMM221007P001270002022-09-15 11:55AM EDT127.0010.390.000.000.00-210.00%
MMM221007P001280002022-08-30 12:08PM EDT128.008.2215.3015.800.00--30178.71%
MMM221007P001300002022-09-28 11:14AM EDT130.0016.150.000.000.00-100.00%
MMM221007P001310002022-09-07 9:31AM EDT131.0014.330.000.000.00--00.00%
MMM221007P001320002022-09-19 3:11PM EDT132.0015.650.000.000.00--00.00%
MMM221007P001340002022-09-19 11:50AM EDT134.0018.310.000.000.00--00.00%
MMM221007P001350002022-09-20 10:12AM EDT135.0018.150.000.000.00-200.00%
MMM221007P001360002022-09-19 9:45AM EDT136.0019.820.000.000.00-300.00%
MMM221007P001380002022-08-26 1:00PM EDT138.005.2824.7025.300.00-20221.19%
MMM221007P001390002022-09-01 3:59PM EDT139.0013.9027.8528.800.00--0295.90%
MMM221007P001410002022-09-26 9:33AM EDT141.0027.500.000.000.00-100.00%
MMM221007P001430002022-09-21 10:09AM EDT143.0025.300.000.000.00--00.00%
MMM221007P001440002022-09-02 1:14PM EDT144.0021.1532.7533.800.00-10322.02%
MMM221007P001450002022-09-09 10:55AM EDT145.0022.150.000.000.00-400.00%
MMM221007P001480002022-09-30 1:00PM EDT148.0035.750.000.000.00-100.00%
MMM221007P001500002022-09-14 3:55PM EDT150.0032.650.000.000.00-100.00%
MMM221007P001600002022-09-20 9:43AM EDT160.0044.040.000.000.00-100.00%