UK markets close in 1 hour 35 minutes

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
128.55+2.58 (+2.05%)
As of 09:55AM EST. Market open.
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM221202C001090002022-11-25 11:09AM EST109.0020.5517.6519.350.00-880.00%
MMM221202C001100002022-10-13 9:14AM EST110.006.2422.6523.500.00--1327.73%
MMM221202C001140002022-11-16 9:37AM EST114.0016.5013.0513.950.00-100.00%
MMM221202C001150002022-11-17 10:11AM EST115.0010.9011.8013.000.00-20100.00%
MMM221202C001160002022-11-16 1:21PM EST116.0013.5511.3012.000.00-15000.00%
MMM221202C001170002022-11-30 1:04PM EST117.005.3010.1010.900.00-4451690.00%
MMM221202C001180002022-11-22 1:33PM EST118.0010.079.159.900.00-100.00%
MMM221202C001190002022-11-30 3:01PM EST119.006.257.659.250.00-212110.00%
MMM221202C001200002022-11-30 2:46PM EST120.004.907.107.700.00-162180.00%
MMM221202C001210002022-11-16 2:41PM EST121.008.156.407.600.00-14043.36%
MMM221202C001220002022-11-30 1:08PM EST122.001.474.606.250.00-22950.00%
MMM221202C001230002022-11-30 3:53PM EST123.003.354.354.900.00-79550.00%
MMM221202C001240002022-12-01 9:36AM EST124.003.853.554.00+1.51+64.53%12200.00%
MMM221202C001250002022-12-01 9:39AM EST125.002.852.472.95+1.43+100.70%184830.00%
MMM221202C001260002022-12-01 9:34AM EST126.002.121.722.05+1.07+101.90%691600.00%
MMM221202C001270002022-12-01 9:30AM EST127.001.330.941.42+0.66+98.51%231790.00%
MMM221202C001280002022-12-01 9:37AM EST128.000.780.700.85+0.53+212.00%11046113.92%
MMM221202C001290002022-12-01 9:32AM EST129.000.630.270.54+0.48+320.00%319019.48%
MMM221202C001300002022-12-01 9:38AM EST130.000.200.150.23+0.10+100.00%10481819.34%
MMM221202C001310002022-12-01 9:30AM EST131.000.060.040.24+0.02+50.00%321926.95%
MMM221202C001320002022-12-01 9:38AM EST132.000.050.010.21+0.02+66.67%11,02632.23%
MMM221202C001330002022-11-30 9:47AM EST133.000.020.020.090.00-313230.86%
MMM221202C001340002022-11-30 10:00AM EST134.000.030.010.030.00-212329.30%
MMM221202C001350002022-12-01 9:32AM EST135.000.010.010.02-0.01-50.00%427831.64%
MMM221202C001360002022-11-30 3:53PM EST136.000.010.000.060.00-122742.38%
MMM221202C001370002022-11-23 12:13PM EST137.000.060.000.150.00-64656.06%
MMM221202C001380002022-11-23 10:38AM EST138.000.030.000.030.00-13045.70%
MMM221202C001390002022-11-25 11:17AM EST139.000.010.000.150.00-17957.62%
MMM221202C001400002022-11-28 9:40AM EST140.000.010.000.030.00-24453.52%
MMM221202C001410002022-11-22 12:11PM EST141.000.020.000.150.00--266.02%
MMM221202C001430002022-11-25 11:00AM EST143.000.040.000.160.00-1175.00%
MMM221202C001450002022-11-11 12:11PM EST145.000.090.000.150.00-6682.42%
MMM221202C001500002022-11-21 11:01AM EST150.000.010.000.020.00-2478.13%
MMM221202C001550002022-11-11 2:10PM EST155.000.080.000.600.00--1150.20%
MMM221202C001650002022-10-24 12:07PM EST165.000.050.000.020.00--9120.31%
MMM221202C001700002022-11-07 10:11AM EST170.000.060.000.010.00-1038125.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM221202P000900002022-10-26 12:00PM EST90.000.150.000.370.00-10246.09%
MMM221202P000950002022-11-08 11:16AM EST95.000.200.000.600.00-14232.42%
MMM221202P000970002022-11-08 3:14PM EST97.000.160.000.600.00--0218.75%
MMM221202P000980002022-11-08 3:15PM EST98.000.160.000.600.00-214212.11%
MMM221202P000990002022-11-28 2:15PM EST99.000.010.000.600.00-1101205.47%
MMM221202P001000002022-11-14 12:42PM EST100.000.040.000.150.00-10017157.81%
MMM221202P001010002022-11-14 11:00AM EST101.000.050.000.150.00-1010152.34%
MMM221202P001020002022-11-23 10:04AM EST102.000.020.000.150.00-1014146.88%
MMM221202P001030002022-11-10 3:09PM EST103.000.150.000.150.00-21141.41%
MMM221202P001040002022-11-10 3:10PM EST104.000.110.000.150.00-20136.33%
MMM221202P001050002022-11-28 2:15PM EST105.000.050.000.150.00-121130.86%
MMM221202P001060002022-11-10 3:10PM EST106.000.190.000.150.00-25125.78%
MMM221202P001070002022-11-22 1:42PM EST107.000.050.000.150.00-116120.31%
MMM221202P001080002022-11-21 2:49PM EST108.000.050.000.150.00-13114.84%
MMM221202P001090002022-11-10 3:12PM EST109.000.150.000.150.00-21109.77%
MMM221202P001100002022-11-22 2:57PM EST110.000.050.000.150.00-123104.69%
MMM221202P001110002022-11-10 11:59AM EST111.000.240.000.150.00-3499.22%
MMM221202P001120002022-11-29 1:04PM EST112.000.010.000.150.00-31194.14%
MMM221202P001130002022-11-29 1:04PM EST113.000.010.000.050.00-4975.78%
MMM221202P001140002022-11-28 2:25PM EST114.000.030.000.150.00-1383.59%
MMM221202P001150002022-11-30 1:15PM EST115.000.080.000.150.00-12478.52%
MMM221202P001160002022-11-30 1:14PM EST116.000.100.000.160.00-111574.22%
MMM221202P001170002022-11-30 2:50PM EST117.000.050.000.160.00-3814969.14%
MMM221202P001180002022-11-30 2:46PM EST118.000.070.000.160.00-4632463.67%
MMM221202P001190002022-11-30 3:40PM EST119.000.050.020.180.00-403960.94%
MMM221202P001200002022-12-01 9:34AM EST120.000.010.010.08-0.04-80.00%471853.32%
MMM221202P001210002022-12-01 9:30AM EST121.000.050.020.06-0.04-44.44%218845.51%
MMM221202P001220002022-12-01 9:34AM EST122.000.040.030.13-0.17-80.95%116347.27%
MMM221202P001230002022-12-01 9:31AM EST123.000.060.080.12-0.29-82.86%229240.72%
MMM221202P001240002022-12-01 9:38AM EST124.000.140.100.20-0.24-63.16%7223839.84%
MMM221202P001250002022-12-01 9:37AM EST125.000.240.190.29-0.48-66.67%234737.60%
MMM221202P001260002022-12-01 9:37AM EST126.000.420.310.55-0.67-61.47%234539.70%
MMM221202P001270002022-11-30 12:19PM EST127.005.500.541.010.00-816344.34%
MMM221202P001280002022-11-30 2:00PM EST128.004.250.951.490.00-7119546.29%
MMM221202P001290002022-11-30 10:32AM EST129.005.561.512.180.00-36451.27%
MMM221202P001300002022-11-30 11:02AM EST130.002.582.302.86-4.45-63.30%12653.91%
MMM221202P001310002022-11-30 11:35AM EST131.007.672.973.950.00-53552.34%
MMM221202P001320002022-11-30 10:52AM EST132.008.903.905.400.00-1766.80%
MMM221202P001330002022-11-25 9:58AM EST133.003.765.155.850.00-11370.41%
MMM221202P001340002022-11-15 10:05AM EST134.004.006.207.250.00-9985.55%
MMM221202P001350002022-11-29 12:45PM EST135.009.277.058.600.00-1196.53%
MMM221202P001430002022-11-22 10:00AM EST143.0015.0015.1515.800.00--2136.62%
MMM221202P001450002022-10-24 2:43PM EST145.0026.8016.7517.400.00-41128.22%
MMM221202P001650002022-10-25 10:15AM EST165.0048.2536.6537.350.00--1213.09%