UK markets open in 1 minute

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.96-0.48 (-0.33%)
At close: 04:03PM EDT
147.47 +0.51 (+0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM220520C001000002022-05-18 3:58PM EDT100.0048.890.000.000.00-1600.00%
MMM220520C001250002022-05-18 3:04PM EDT125.0024.660.000.000.00-3600.00%
MMM220520C001300002022-05-18 3:58PM EDT130.0019.030.000.000.00-1300.00%
MMM220520C001340002022-05-18 3:50PM EDT134.0015.720.000.000.00-700.00%
MMM220520C001350002022-05-18 3:59PM EDT135.0014.190.000.000.00-1600.00%
MMM220520C001360002022-05-18 3:02PM EDT136.0013.750.000.000.00-6000.00%
MMM220520C001380002022-05-18 3:43PM EDT138.0011.470.000.000.00-800.00%
MMM220520C001390002022-05-18 3:59PM EDT139.009.810.000.000.00-1500.00%
MMM220520C001400002022-05-18 3:31PM EDT140.006.270.000.000.00-46500.00%
MMM220520C001410002022-05-18 3:02PM EDT141.008.650.000.000.00-6500.00%
MMM220520C001420002022-05-19 11:00AM EDT142.004.650.000.000.00-100.00%
MMM220520C001430002022-05-18 3:31PM EDT143.006.150.000.000.00-45000.00%
MMM220520C001440002022-05-18 3:31PM EDT144.001.650.000.000.00-100.00%
MMM220520C001450002022-05-19 3:34PM EDT145.002.670.000.000.00-1200.00%
MMM220520C001460002022-05-19 12:54PM EDT146.001.550.000.000.00-1900.00%
MMM220520C001470002022-05-19 2:00PM EDT147.002.200.000.000.00-5000.20%
MMM220520C001480002022-05-19 3:09PM EDT148.001.480.000.000.00-2603.13%
MMM220520C001490002022-05-19 3:17PM EDT149.000.860.000.000.00-3506.25%
MMM220520C001500002022-05-19 3:51PM EDT150.000.250.000.000.00-242012.50%
MMM220520C001525002022-05-19 3:59PM EDT152.500.040.000.000.00-337012.50%
MMM220520C001550002022-05-19 3:33PM EDT155.000.020.000.000.00-150025.00%
MMM220520C001575002022-05-19 1:14PM EDT157.500.030.000.000.00-22025.00%
MMM220520C001600002022-05-19 10:19AM EDT160.000.030.000.000.00-5050.00%
MMM220520C001625002022-05-19 12:38PM EDT162.500.010.000.000.00-4050.00%
MMM220520C001650002022-05-19 3:30PM EDT165.000.010.000.000.00-2050.00%
MMM220520C001675002022-05-09 2:27PM EDT167.500.050.000.000.00-12050.00%
MMM220520C001700002022-05-18 12:16PM EDT170.000.010.000.000.00-2050.00%
MMM220520C001725002022-05-09 9:30AM EDT172.500.030.000.000.00-1050.00%
MMM220520C001750002022-05-13 10:25AM EDT175.000.020.000.000.00-1050.00%
MMM220520C001800002022-05-19 12:46PM EDT180.000.010.000.000.00-2050.00%
MMM220520C001850002022-05-10 3:41PM EDT185.000.010.000.000.00-3050.00%
MMM220520C001900002022-04-18 3:08PM EDT190.000.050.000.100.00-114204.69%
MMM220520C002000002022-03-18 1:57PM EDT200.000.080.000.190.00-20020260.16%
MMM220520C002100002022-04-26 10:57AM EDT210.000.030.000.000.00-4050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM220520P000800002022-04-13 3:52PM EDT80.000.030.000.150.00-557484.38%
MMM220520P000900002022-04-19 12:48PM EDT90.000.040.000.010.00-4040300.00%
MMM220520P000950002022-04-26 11:38AM EDT95.000.080.000.000.00-10100.00%
MMM220520P001000002022-05-06 10:13AM EDT100.000.060.000.000.00-1050.00%
MMM220520P001050002022-04-27 11:19AM EDT105.000.150.000.000.00-2050.00%
MMM220520P001100002022-05-13 2:53PM EDT110.000.030.000.000.00-4050.00%
MMM220520P001150002022-05-19 10:02AM EDT115.000.090.000.000.00-1050.00%
MMM220520P001200002022-05-17 12:59PM EDT120.000.050.000.000.00-1050.00%
MMM220520P001250002022-05-19 10:18AM EDT125.000.010.000.000.00-1050.00%
MMM220520P001290002022-05-19 11:06AM EDT129.000.030.000.000.00-1050.00%
MMM220520P001300002022-05-19 2:19PM EDT130.000.020.000.000.00-32050.00%
MMM220520P001310002022-05-16 2:19PM EDT131.000.020.000.000.00-11050.00%
MMM220520P001320002022-05-19 11:48AM EDT132.000.030.000.000.00-1050.00%
MMM220520P001330002022-05-13 2:55PM EDT133.000.050.000.000.00-10050.00%
MMM220520P001340002022-05-18 10:31AM EDT134.000.020.000.000.00-1050.00%
MMM220520P001350002022-05-19 3:54PM EDT135.000.040.000.000.00-13050.00%
MMM220520P001360002022-05-18 12:01PM EDT136.000.050.000.000.00-1025.00%
MMM220520P001370002022-05-19 9:52AM EDT137.000.130.000.000.00-1025.00%
MMM220520P001380002022-05-19 12:41PM EDT138.000.060.000.000.00-1025.00%
MMM220520P001390002022-05-18 3:42PM EDT139.000.090.000.000.00-4025.00%
MMM220520P001400002022-05-19 3:13PM EDT140.000.060.000.000.00-51025.00%
MMM220520P001410002022-05-19 3:25PM EDT141.000.050.000.000.00-1025.00%
MMM220520P001420002022-05-19 2:47PM EDT142.000.100.000.000.00-34012.50%
MMM220520P001430002022-05-19 1:25PM EDT143.000.210.000.000.00-223012.50%
MMM220520P001440002022-05-19 3:19PM EDT144.000.140.000.000.00-17012.50%
MMM220520P001450002022-05-19 3:30PM EDT145.000.330.000.000.00-6506.25%
MMM220520P001460002022-05-19 1:08PM EDT146.000.810.000.000.00-14003.13%
MMM220520P001470002022-05-19 2:55PM EDT147.000.570.000.000.00-8800.00%
MMM220520P001480002022-05-19 3:17PM EDT148.000.900.000.000.00-2300.00%
MMM220520P001490002022-05-19 2:36PM EDT149.001.610.000.000.00-1800.00%
MMM220520P001500002022-05-19 3:56PM EDT150.003.080.000.000.00-5000.00%
MMM220520P001525002022-05-19 3:59PM EDT152.505.600.000.000.00-2000.00%
MMM220520P001550002022-05-19 3:54PM EDT155.007.980.000.000.00-1900.00%
MMM220520P001575002022-05-19 2:39PM EDT157.509.350.000.000.00-900.00%
MMM220520P001600002022-05-19 1:12PM EDT160.0013.230.000.000.00-900.00%
MMM220520P001625002022-05-18 1:25PM EDT162.5014.200.000.000.00-2000.00%
MMM220520P001650002022-05-19 3:12PM EDT165.0016.440.000.000.00-600.00%
MMM220520P001700002022-05-18 10:46AM EDT170.0020.350.000.000.00-300.00%
MMM220520P001750002022-04-25 3:45PM EDT175.0026.800.000.000.00-400.00%
MMM220520P001800002022-05-19 9:59AM EDT180.0036.050.000.000.00-2000.00%
MMM220520P001850002022-05-17 1:50PM EDT185.0034.550.000.000.00-100.00%
MMM220520P001900002022-05-19 10:21AM EDT190.0044.400.000.000.00-200.00%
MMM220520P002100002022-05-18 3:04PM EDT210.0061.680.000.000.00-100.00%