UK markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
103.14-2.07 (-1.97%)
At close: 04:00PM EDT
103.11 -0.03 (-0.03%)
After hours: 05:08PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240524C000600002024-05-20 1:34PM EDT60.0046.7041.2545.150.00-101221.88%
MMM240524C000750002024-05-02 1:34PM EDT75.0022.3226.2530.200.00--12144.53%
MMM240524C000850002024-05-21 10:37AM EDT85.0019.5517.0520.00+11.23+134.98%124125.59%
MMM240524C000880002024-05-02 11:04AM EDT88.009.1013.0017.500.00-63283.01%
MMM240524C000890002024-04-25 1:01PM EDT89.004.4513.3514.900.00-2162122.36%
MMM240524C000900002024-05-16 11:31AM EDT90.0014.6011.7514.300.00-138132.91%
MMM240524C000910002024-04-30 2:51PM EDT91.006.1011.2512.600.00-54694.04%
MMM240524C000920002024-05-16 1:50PM EDT92.0012.459.4012.600.00-113129.20%
MMM240524C000930002024-05-20 9:56AM EDT93.0011.878.2512.150.00-246052.15%
MMM240524C000935002024-05-15 9:53AM EDT93.507.188.4511.000.00-1553.13%
MMM240524C000940002024-05-17 2:10PM EDT94.0011.417.7010.450.00-1151108.69%
MMM240524C000945002024-05-20 12:21PM EDT94.5011.388.4010.700.00-1390.92%
MMM240524C000950002024-05-20 3:47PM EDT95.009.807.109.400.00-120399.41%
MMM240524C000955002024-05-10 10:32AM EDT95.503.206.658.700.00-152788.96%
MMM240524C000960002024-05-21 11:22AM EDT96.008.755.558.90-0.46-4.99%2109107.03%
MMM240524C000965002024-05-20 10:00AM EDT96.508.504.658.750.00-180112.94%
MMM240524C000970002024-05-21 3:44PM EDT97.006.256.008.15-1.56-19.97%122473.73%
MMM240524C000975002024-05-21 1:41PM EDT97.505.735.406.05-1.77-23.60%14051.27%
MMM240524C000980002024-05-21 2:26PM EDT98.005.584.955.95-2.30-29.19%1821462.31%
MMM240524C000990002024-05-21 12:53PM EDT99.004.203.005.30-2.60-38.24%820265.14%
MMM240524C001000002024-05-21 11:41AM EDT100.003.482.273.65-1.77-33.71%359138.14%
MMM240524C001010002024-05-21 3:44PM EDT101.002.271.554.25-1.77-43.81%341371.83%
MMM240524C001020002024-05-21 2:59PM EDT102.001.381.291.45-1.61-53.85%4836117.38%
MMM240524C001030002024-05-21 3:41PM EDT103.000.680.660.75-1.64-70.69%1672,07815.72%
MMM240524C001040002024-05-21 3:58PM EDT104.000.320.290.37-1.18-78.67%33432416.65%
MMM240524C001050002024-05-21 3:53PM EDT105.000.160.120.17-0.70-81.40%5721,11717.63%
MMM240524C001060002024-05-21 3:59PM EDT106.000.060.060.10-0.38-86.36%72937920.12%
MMM240524C001070002024-05-21 3:46PM EDT107.000.030.030.10-0.21-87.50%32430125.00%
MMM240524C001080002024-05-21 3:24PM EDT108.000.060.010.10-0.08-57.14%406629.69%
MMM240524C001090002024-05-21 10:53AM EDT109.000.030.010.09-0.04-57.14%615233.40%
MMM240524C001100002024-05-21 3:54PM EDT110.000.040.010.05+0.01+33.33%5137133.59%
MMM240524C001110002024-05-20 1:19PM EDT111.000.090.001.380.00-86671.48%
MMM240524C001120002024-05-20 1:38PM EDT112.000.060.010.200.00-1954.30%
MMM240524C001150002024-05-20 10:02AM EDT115.000.030.010.080.00-112151.17%
MMM240524C001250002024-05-20 1:35PM EDT125.000.010.000.02-0.01-50.00%32868.75%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240524P000700002024-05-14 3:11PM EDT70.000.030.000.750.00-6194220.51%
MMM240524P000750002024-04-15 2:13PM EDT75.000.290.001.270.00-819210.16%
MMM240524P000790002024-05-10 11:29AM EDT79.000.050.001.470.00-22189.26%
MMM240524P000800002024-05-10 11:31AM EDT80.000.060.001.000.00-2106165.82%
MMM240524P000810002024-05-06 10:53AM EDT81.000.040.001.270.00-811168.85%
MMM240524P000820002024-04-30 12:12PM EDT82.000.130.001.270.00-32162.11%
MMM240524P000830002024-05-15 3:59PM EDT83.000.030.001.270.00-123155.47%
MMM240524P000840002024-05-17 11:45AM EDT84.000.010.011.030.00-1046141.41%
MMM240524P000850002024-05-17 1:40PM EDT85.000.020.002.080.00-27160163.87%
MMM240524P000860002024-05-20 9:59AM EDT86.000.010.012.050.00-122156.15%
MMM240524P000870002024-05-20 2:23PM EDT87.000.030.010.050.00-42771.88%
MMM240524P000880002024-05-20 1:51PM EDT88.000.010.010.850.00-1382110.55%
MMM240524P000890002024-05-16 3:29PM EDT89.000.030.010.030.00-20019960.16%
MMM240524P000900002024-05-20 9:47AM EDT90.000.050.010.050.00-164859.38%
MMM240524P000910002024-05-21 11:55AM EDT91.000.010.020.06-0.01-50.00%9932157.42%
MMM240524P000915002024-05-08 10:33AM EDT91.500.540.010.380.00--2073.73%
MMM240524P000920002024-05-20 2:23PM EDT92.000.040.010.400.00-59471.88%
MMM240524P000925002024-05-21 2:06PM EDT92.500.030.010.74-0.10-76.92%1380.18%
MMM240524P000930002024-05-20 9:56AM EDT93.000.010.011.220.00-2426089.11%
MMM240524P000935002024-05-20 12:35PM EDT93.500.030.010.050.00-756548.44%
MMM240524P000940002024-05-21 1:11PM EDT94.000.030.001.19-0.04-57.14%14381.74%
MMM240524P000945002024-05-14 3:33PM EDT94.500.210.001.210.00-121478.91%
MMM240524P000950002024-05-21 12:50PM EDT95.000.050.000.10+0.02+66.67%1090447.46%
MMM240524P000955002024-05-16 10:23AM EDT95.500.170.000.180.00-1851.17%
MMM240524P000960002024-05-20 11:38AM EDT96.000.040.010.540.00-5115754.10%
MMM240524P000965002024-05-20 11:43AM EDT96.500.030.010.540.00-1359651.17%
MMM240524P000970002024-05-21 1:11PM EDT97.000.030.000.21-0.01-25.00%214844.82%
MMM240524P000975002024-05-21 1:30PM EDT97.500.070.000.10+0.03+75.00%465135.06%
MMM240524P000980002024-05-20 11:42AM EDT98.000.040.040.090.00-25431.84%
MMM240524P000990002024-05-21 1:17PM EDT99.000.080.060.12+0.03+60.00%230328.71%
MMM240524P001000002024-05-21 3:55PM EDT100.000.150.130.18+0.08+114.29%8717926.17%
MMM240524P001010002024-05-21 3:07PM EDT101.000.310.230.36+0.20+181.82%2471,16626.27%
MMM240524P001020002024-05-21 3:55PM EDT102.000.570.540.60+0.35+159.09%76252025.10%
MMM240524P001030002024-05-21 3:33PM EDT103.001.080.851.09+0.68+170.00%26148426.91%
MMM240524P001040002024-05-21 3:21PM EDT104.001.641.551.83+0.96+141.18%28236531.37%
MMM240524P001050002024-05-21 2:39PM EDT105.002.612.472.89+1.50+135.14%8332441.65%
MMM240524P001060002024-05-21 1:59PM EDT106.003.482.913.90+1.70+95.51%115349.90%
MMM240524P001070002024-05-20 2:08PM EDT107.002.773.855.650.00-4753.08%
MMM240524P001080002024-05-16 9:49AM EDT108.005.253.856.850.00--189.75%
MMM240524P001090002024-05-20 9:54AM EDT109.004.804.807.950.00-3353.81%
MMM240524P001100002024-05-20 2:08PM EDT110.005.506.908.700.00-2474.07%
MMM240524P001250002024-05-15 11:31AM EDT125.0024.0521.5523.050.00--1123.34%