UK markets close in 4 hours 36 minutes

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
104.80-0.20 (-0.19%)
At close: 04:00PM EDT
105.43 +0.63 (+0.60%)
Pre-market: 07:43AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240322C000600002024-03-05 11:30AM EDT60.0033.400.000.000.00-100.00%
MMM240322C000880002024-03-07 12:48PM EDT88.005.250.000.000.00-100.00%
MMM240322C000890002024-03-11 9:44AM EDT89.005.700.000.000.00-200.00%
MMM240322C000900002024-03-15 3:19PM EDT90.0014.500.000.000.00-100.00%
MMM240322C000910002024-03-12 9:44AM EDT91.009.300.000.000.00-400.00%
MMM240322C000920002024-03-18 11:07AM EDT92.0013.660.000.000.00-100.00%
MMM240322C000930002024-03-18 11:07AM EDT93.0012.650.000.000.00-22270.00%
MMM240322C000940002024-03-18 9:43AM EDT94.0011.850.000.000.00-100.00%
MMM240322C000950002024-03-18 2:27PM EDT95.0010.500.000.000.00-123440.00%
MMM240322C000960002024-03-18 10:00AM EDT96.009.550.000.000.00-45800.00%
MMM240322C000970002024-03-18 2:51PM EDT97.008.370.000.000.00-154240.00%
MMM240322C000980002024-03-18 3:37PM EDT98.007.010.000.000.00-432470.00%
MMM240322C000990002024-03-18 3:10PM EDT99.006.200.000.000.00-262840.00%
MMM240322C001000002024-03-18 3:50PM EDT100.004.880.000.000.00-436400.00%
MMM240322C001010002024-03-18 2:57PM EDT101.004.550.000.000.00-39810.00%
MMM240322C001020002024-03-18 3:41PM EDT102.003.370.000.000.00-352470.00%
MMM240322C001030002024-03-18 3:41PM EDT103.002.610.000.000.00-1336530.00%
MMM240322C001040002024-03-18 3:51PM EDT104.001.900.000.000.00-3091,1950.00%
MMM240322C001050002024-03-18 3:57PM EDT105.001.480.000.000.00-4021,3720.78%
MMM240322C001060002024-03-18 3:59PM EDT106.001.080.000.000.00-2,4369203.13%
MMM240322C001070002024-03-18 3:59PM EDT107.000.740.000.000.00-3794446.25%
MMM240322C001080002024-03-18 3:55PM EDT108.000.500.000.000.00-1,9141,3316.25%
MMM240322C001090002024-03-18 3:59PM EDT109.000.350.000.000.00-33725412.50%
MMM240322C001100002024-03-18 3:58PM EDT110.000.210.000.000.00-24442712.50%
MMM240322C001110002024-03-18 3:56PM EDT111.000.130.000.000.00-5914412.50%
MMM240322C001120002024-03-18 1:38PM EDT112.000.090.000.000.00-33428712.50%
MMM240322C001130002024-03-18 3:45PM EDT113.000.040.000.000.00-91112.50%
MMM240322C001140002024-03-18 3:05PM EDT114.000.030.000.000.00-596025.00%
MMM240322C001150002024-03-18 10:58AM EDT115.000.010.000.000.00-243525.00%
MMM240322C001160002024-03-18 12:56PM EDT116.000.03--0.00--60.00%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240322P000750002024-02-27 3:20PM EDT75.000.020.000.000.00-500050.00%
MMM240322P000800002024-03-08 12:25PM EDT80.000.020.000.000.00-15050.00%
MMM240322P000810002024-03-13 12:57PM EDT81.000.140.000.000.00-2050.00%
MMM240322P000820002024-03-15 3:52PM EDT82.000.020.000.000.00-1050.00%
MMM240322P000830002024-03-11 10:41AM EDT83.000.050.000.000.00-10050.00%
MMM240322P000840002024-03-15 3:51PM EDT84.000.020.000.000.00-36050.00%
MMM240322P000850002024-03-15 3:22PM EDT85.000.020.000.000.00-55050.00%
MMM240322P000860002024-03-14 11:59AM EDT86.000.050.000.000.00-2050.00%
MMM240322P000870002024-03-18 2:07PM EDT87.000.010.000.000.00-5159650.00%
MMM240322P000880002024-03-18 1:01PM EDT88.000.020.000.000.00-2120650.00%
MMM240322P000890002024-03-18 3:44PM EDT89.000.020.000.000.00-2160025.00%
MMM240322P000900002024-03-18 3:40PM EDT90.000.040.000.000.00-13229825.00%
MMM240322P000910002024-03-18 9:46AM EDT91.000.290.000.000.00-1025.00%
MMM240322P000920002024-03-18 2:13PM EDT92.000.050.000.000.00-10219625.00%
MMM240322P000930002024-03-18 11:10AM EDT93.000.030.000.000.00-2025.00%
MMM240322P000940002024-03-18 3:57PM EDT94.000.090.000.000.00-1327425.00%
MMM240322P000950002024-03-18 11:36AM EDT95.000.060.000.000.00-1724325.00%
MMM240322P000960002024-03-18 10:11AM EDT96.000.080.000.000.00-122725.00%
MMM240322P000970002024-03-18 1:30PM EDT97.000.060.000.000.00-17012.50%
MMM240322P000980002024-03-18 3:12PM EDT98.000.070.000.000.00-6829912.50%
MMM240322P000990002024-03-18 3:30PM EDT99.000.130.000.000.00-5919312.50%
MMM240322P001000002024-03-18 3:57PM EDT100.000.200.000.000.00-70364412.50%
MMM240322P001010002024-03-18 3:51PM EDT101.000.320.000.000.00-643,10512.50%
MMM240322P001020002024-03-18 3:57PM EDT102.000.500.000.000.00-1486986.25%
MMM240322P001030002024-03-18 3:58PM EDT103.000.750.000.000.00-3321,5116.25%
MMM240322P001040002024-03-18 3:58PM EDT104.001.100.000.000.00-1393291.56%
MMM240322P001050002024-03-18 3:50PM EDT105.001.700.000.000.00-1,3011,2560.00%
MMM240322P001060002024-03-18 2:55PM EDT106.001.900.000.000.00-4142020.00%
MMM240322P001070002024-03-18 12:45PM EDT107.002.790.000.000.00-23500.00%
MMM240322P001080002024-03-18 3:55PM EDT108.003.650.000.000.00-30350.00%
MMM240322P001090002024-03-18 3:55PM EDT109.004.500.000.000.00-3140.00%
MMM240322P001100002024-03-18 3:47PM EDT110.005.420.000.000.00-110.00%
MMM240322P001110002024-03-18 3:46PM EDT111.006.36--0.00--10.00%
MMM240322P001150002024-02-07 11:34AM EDT115.0022.2319.4022.750.00-10338.43%