UK markets close in 52 minutes

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.70+2.29 (+1.55%)
As of 10:37AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM220812C001190002022-07-27 10:47AM EDT119.0020.5029.3530.950.00--3109.57%
MMM220812C001200002022-07-08 12:44PM EDT120.0010.6727.2027.900.00-330.00%
MMM220812C001230002022-07-27 10:47AM EDT123.0016.7025.2527.200.00-56110.94%
MMM220812C001250002022-07-07 10:27AM EDT125.006.7322.2522.900.00--10.00%
MMM220812C001260002022-07-14 2:29PM EDT126.005.8021.9524.050.00--592.38%
MMM220812C001270002022-08-05 2:34PM EDT127.0020.3820.9022.900.00-1779.59%
MMM220812C001280002022-07-15 10:32AM EDT128.005.5020.4021.950.00-101579.79%
MMM220812C001290002022-08-01 9:30AM EDT129.0013.0019.0021.000.00-12079.49%
MMM220812C001300002022-08-01 9:30AM EDT130.0012.0518.3520.000.00-11476.07%
MMM220812C001310002022-07-27 12:17PM EDT131.008.2016.9519.000.00-14172.75%
MMM220812C001320002022-08-05 2:59PM EDT132.0015.6016.3518.050.00-92071.88%
MMM220812C001330002022-08-05 11:53AM EDT133.0014.2315.5517.050.00-2968.46%
MMM220812C001340002022-08-05 10:14AM EDT134.0013.8814.3516.000.00-143462.79%
MMM220812C001350002022-08-08 9:34AM EDT135.0013.5214.4515.05+1.18+9.56%110461.62%
MMM220812C001360002022-08-05 2:37PM EDT136.0011.6512.6514.000.00-175656.15%
MMM220812C001370002022-08-08 9:34AM EDT137.0011.6111.8512.95+0.93+8.71%111150.59%
MMM220812C001380002022-08-05 3:59PM EDT138.0011.6611.3011.90+2.19+23.13%141345.02%
MMM220812C001390002022-08-04 3:40PM EDT139.008.8810.3511.150.00-34051.22%
MMM220812C001400002022-08-05 3:09PM EDT140.007.599.3510.000.00-1513042.63%
MMM220812C001410002022-08-05 11:47AM EDT141.006.578.509.050.00-18340.87%
MMM220812C001420002022-08-05 3:15PM EDT142.005.927.608.050.00-515237.31%
MMM220812C001430002022-08-05 3:56PM EDT143.005.006.607.100.00-219535.06%
MMM220812C001440002022-08-08 9:52AM EDT144.005.805.706.10+1.56+36.79%48331.30%
MMM220812C001450002022-08-08 10:18AM EDT145.004.854.905.15+1.52+45.65%5271828.61%
MMM220812C001460002022-08-08 10:09AM EDT146.003.954.004.35+1.36+52.51%623528.57%
MMM220812C001470002022-08-08 10:19AM EDT147.003.403.403.50+1.20+54.55%1711726.61%
MMM220812C001480002022-08-08 10:15AM EDT148.002.442.452.81+0.74+43.53%4216026.42%
MMM220812C001490002022-08-08 10:20AM EDT149.002.011.952.17+0.75+59.52%32210025.78%
MMM220812C001500002022-08-08 10:15AM EDT150.001.411.391.59+0.54+62.07%48366424.81%
MMM220812C001525002022-08-08 10:22AM EDT152.500.570.500.65+0.26+83.87%835824.02%
MMM220812C001550002022-08-08 10:15AM EDT155.000.190.160.21+0.09+90.00%5817923.63%
MMM220812C001575002022-08-08 10:01AM EDT157.500.090.000.11+0.06+200.00%6426.95%
MMM220812C001600002022-08-08 10:16AM EDT160.000.020.010.100.00-14532.81%
MMM220812C001650002022-07-26 9:35AM EDT165.000.280.000.020.00--135.16%
MMM220812C001900002022-07-26 9:46AM EDT190.000.010.000.190.00--293.36%
MMM220812C001950002022-07-26 9:34AM EDT195.000.060.000.190.00--30101.95%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM220812P000950002022-07-26 10:56AM EDT95.000.050.000.190.00--1171.09%
MMM220812P001000002022-07-26 11:46AM EDT100.000.050.000.010.00-23112.50%
MMM220812P001050002022-07-25 3:38PM EDT105.000.040.000.220.00-810139.84%
MMM220812P001100002022-07-26 9:30AM EDT110.000.050.000.190.00-13121.09%
MMM220812P001150002022-08-03 2:47PM EDT115.000.010.000.17-0.02-66.67%228103.91%
MMM220812P001160002022-08-03 2:47PM EDT116.000.030.000.170.00-1316100.78%
MMM220812P001170002022-07-18 10:12AM EDT117.000.900.000.170.00-1198.05%
MMM220812P001180002022-08-03 3:05PM EDT118.000.040.000.170.00-1994.92%
MMM220812P001190002022-08-02 12:52PM EDT119.000.070.000.170.00-1391.99%
MMM220812P001200002022-08-03 11:37AM EDT120.000.030.000.170.00-123789.06%
MMM220812P001210002022-07-28 10:28AM EDT121.000.150.000.170.00-3686.13%
MMM220812P001220002022-07-28 3:15PM EDT122.000.100.000.140.00-1380.86%
MMM220812P001230002022-07-29 2:49PM EDT123.000.050.000.180.00-122181.05%
MMM220812P001240002022-08-03 1:09PM EDT124.000.090.000.180.00-21278.13%
MMM220812P001250002022-08-08 10:12AM EDT125.000.010.010.17-0.07-87.50%15375.20%
MMM220812P001260002022-07-28 1:09PM EDT126.000.150.000.180.00-1672.27%
MMM220812P001270002022-07-27 3:39PM EDT127.000.210.000.180.00-12569.53%
MMM220812P001280002022-07-26 2:29PM EDT128.000.310.000.180.00-3666.60%
MMM220812P001290002022-07-26 10:43AM EDT129.000.310.000.060.00-165354.69%
MMM220812P001300002022-08-04 2:55PM EDT130.000.050.000.060.00-213152.34%
MMM220812P001310002022-07-28 10:40AM EDT131.000.510.000.190.00-101358.59%
MMM220812P001320002022-08-01 11:30AM EDT132.000.180.000.200.00-31756.25%
MMM220812P001330002022-08-04 9:42AM EDT133.000.110.000.200.00-11553.52%
MMM220812P001340002022-08-05 1:24PM EDT134.000.040.000.200.00-13750.59%
MMM220812P001350002022-08-08 10:02AM EDT135.000.100.000.05+0.06+150.00%229442.58%
MMM220812P001360002022-08-04 3:22PM EDT136.000.100.010.090.00-324444.14%
MMM220812P001370002022-08-05 2:31PM EDT137.000.080.000.220.00-1041449.12%
MMM220812P001380002022-08-08 9:30AM EDT138.000.080.000.42-0.01-11.11%24753.86%
MMM220812P001390002022-08-05 12:59PM EDT139.000.150.010.130.00-118538.18%
MMM220812P001400002022-08-08 9:54AM EDT140.000.080.070.14-0.07-46.67%316435.74%
MMM220812P001410002022-08-05 1:11PM EDT141.000.240.020.440.00-143743.65%
MMM220812P001420002022-08-08 9:39AM EDT142.000.110.060.18-0.20-64.52%139631.35%
MMM220812P001430002022-08-08 9:54AM EDT143.000.150.110.22-0.28-65.12%247329.59%
MMM220812P001440002022-08-08 9:50AM EDT144.000.210.180.25-0.35-62.50%754327.15%
MMM220812P001450002022-08-08 10:20AM EDT145.000.300.260.37-0.48-61.54%59626.76%
MMM220812P001460002022-08-08 10:05AM EDT146.000.500.390.51-0.57-53.27%89425.81%
MMM220812P001470002022-08-08 10:06AM EDT147.000.750.590.72-0.76-50.33%199725.24%
MMM220812P001480002022-08-08 10:00AM EDT148.001.030.871.04-0.97-48.50%104725.34%
MMM220812P001490002022-08-08 9:50AM EDT149.001.481.191.50-0.99-40.08%4526.22%
MMM220812P001500002022-08-08 10:14AM EDT150.002.011.652.07-4.95-71.12%1440227.39%
MMM220812P001525002022-08-05 9:31AM EDT152.505.753.253.450.00-5524.02%
MMM220812P001575002022-08-08 9:51AM EDT157.508.207.708.30-1.30-13.68%4439.80%