UK markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.38+1.54 (+1.04%)
At close: 04:05PM EDT
149.05 -0.33 (-0.22%)
After hours: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM220812C001190002022-07-27 10:47AM EDT119.0020.5029.9530.750.00--3151.37%
MMM220812C001200002022-07-08 12:44PM EDT120.0010.6727.2027.900.00-330.00%
MMM220812C001230002022-07-27 10:47AM EDT123.0016.7025.9526.650.00-56125.00%
MMM220812C001250002022-08-09 9:52AM EDT125.0023.2524.0524.600.00-11111.91%
MMM220812C001260002022-07-14 2:29PM EDT126.005.8023.0523.550.00--5102.73%
MMM220812C001270002022-08-05 2:34PM EDT127.0020.3822.1022.550.00-1798.63%
MMM220812C001280002022-07-15 10:32AM EDT128.005.5021.1021.650.00-1015103.52%
MMM220812C001290002022-08-01 9:30AM EDT129.0013.0020.0020.600.00-12095.31%
MMM220812C001300002022-08-01 9:30AM EDT130.0012.0519.0519.550.00-11486.72%
MMM220812C001310002022-07-27 12:17PM EDT131.008.2018.0518.550.00-14182.81%
MMM220812C001320002022-08-09 10:49AM EDT132.0016.7017.1017.600.00-12082.91%
MMM220812C001330002022-08-09 12:23PM EDT133.0015.3416.0516.600.00-1978.81%
MMM220812C001340002022-08-10 9:30AM EDT134.0015.8415.1015.65+1.96+14.12%13478.03%
MMM220812C001350002022-08-10 11:32AM EDT135.0014.5914.2514.55+0.74+5.34%1210366.89%
MMM220812C001360002022-08-10 2:34PM EDT136.0013.4713.1013.55-0.08-0.59%15562.89%
MMM220812C001370002022-08-08 11:36AM EDT137.0013.2512.2512.55+1.60+13.73%311258.98%
MMM220812C001380002022-08-10 1:26PM EDT138.0011.7511.2011.55+1.15+10.85%341154.88%
MMM220812C001390002022-08-10 3:30PM EDT139.009.9010.1010.55+1.02+11.49%24050.98%
MMM220812C001400002022-08-10 2:52PM EDT140.009.459.259.55+1.72+22.25%1814646.88%
MMM220812C001410002022-08-10 3:09PM EDT141.008.178.108.60+1.27+18.41%58245.51%
MMM220812C001420002022-08-10 2:39PM EDT142.007.457.257.55+1.55+26.27%215038.67%
MMM220812C001430002022-08-10 3:05PM EDT143.006.256.106.55+1.30+26.26%28834.57%
MMM220812C001440002022-08-10 3:25PM EDT144.005.185.105.55-0.74-12.50%38330.27%
MMM220812C001450002022-08-10 3:30PM EDT145.004.084.204.60+0.58+16.57%866427.93%
MMM220812C001460002022-08-10 3:30PM EDT146.003.053.303.65+0.59+23.98%10225124.90%
MMM220812C001470002022-08-10 12:34PM EDT147.002.832.492.75+0.95+50.53%1610722.46%
MMM220812C001480002022-08-10 3:43PM EDT148.001.851.801.97+0.37+25.00%2822121.39%
MMM220812C001490002022-08-10 3:25PM EDT149.001.081.171.33+0.13+13.68%3429720.95%
MMM220812C001500002022-08-10 3:52PM EDT150.000.720.680.77+0.09+14.29%2531,20019.41%
MMM220812C001525002022-08-10 3:40PM EDT152.500.140.120.21-0.01-6.67%16433021.24%
MMM220812C001550002022-08-10 2:47PM EDT155.000.050.050.07-0.05-50.00%1235824.61%
MMM220812C001575002022-08-10 1:48PM EDT157.500.020.010.080.00-21433.79%
MMM220812C001600002022-08-08 10:16AM EDT160.000.020.000.020.00-141933.59%
MMM220812C001650002022-07-26 9:35AM EDT165.000.280.000.010.00--142.97%
MMM220812C001900002022-07-26 9:46AM EDT190.000.010.000.150.00--2117.58%
MMM220812C001950002022-07-26 9:34AM EDT195.000.060.000.190.00--30132.42%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM220812P000950002022-07-26 10:56AM EDT95.000.050.000.130.00--1209.38%
MMM220812P001000002022-07-26 11:46AM EDT100.000.050.000.010.00-23143.75%
MMM220812P001050002022-07-25 3:38PM EDT105.000.040.000.150.00-810170.31%
MMM220812P001100002022-07-26 9:30AM EDT110.000.050.000.140.00-13149.22%
MMM220812P001150002022-08-10 10:16AM EDT115.000.010.000.260.00-328141.80%
MMM220812P001160002022-08-03 2:47PM EDT116.000.030.000.270.00-1316138.67%
MMM220812P001170002022-07-18 10:12AM EDT117.000.900.000.350.00-11140.23%
MMM220812P001180002022-08-03 3:05PM EDT118.000.040.000.250.00-19128.91%
MMM220812P001190002022-08-02 12:52PM EDT119.000.070.000.240.00-13124.22%
MMM220812P001200002022-08-10 1:00PM EDT120.000.030.000.02-0.06-66.67%53787.50%
MMM220812P001210002022-07-28 10:28AM EDT121.000.150.000.170.00-36110.16%
MMM220812P001220002022-07-28 3:15PM EDT122.000.100.000.150.00-13104.69%
MMM220812P001230002022-07-29 2:49PM EDT123.000.050.000.030.00-122182.81%
MMM220812P001240002022-08-08 2:28PM EDT124.000.010.000.080.00-21289.06%
MMM220812P001250002022-08-08 2:08PM EDT125.000.010.000.030.00-75376.56%
MMM220812P001260002022-07-28 1:09PM EDT126.000.150.000.230.00-1696.09%
MMM220812P001270002022-07-27 3:39PM EDT127.000.210.000.120.00-12583.59%
MMM220812P001280002022-07-26 2:29PM EDT128.000.310.000.220.00-3687.89%
MMM220812P001290002022-07-26 10:43AM EDT129.000.310.000.140.00-165378.32%
MMM220812P001300002022-08-10 12:12PM EDT130.000.010.000.11-0.04-80.00%313172.27%
MMM220812P001310002022-07-28 10:40AM EDT131.000.510.000.120.00-101369.53%
MMM220812P001320002022-08-01 11:30AM EDT132.000.180.000.220.00-31772.85%
MMM220812P001330002022-08-10 11:59AM EDT133.000.020.000.22-0.09-81.82%11569.14%
MMM220812P001340002022-08-05 1:24PM EDT134.000.040.000.150.00-13761.33%
MMM220812P001350002022-08-08 12:12PM EDT135.000.060.000.100.00-829054.30%
MMM220812P001360002022-08-10 10:04AM EDT136.000.010.000.03-0.09-90.00%424447.27%
MMM220812P001370002022-08-05 2:31PM EDT137.000.080.000.110.00-1041454.10%
MMM220812P001380002022-08-10 3:48PM EDT138.000.020.000.06-0.04-66.67%14545.31%
MMM220812P001390002022-08-10 9:37AM EDT139.000.090.000.02+0.02+28.57%208435.55%
MMM220812P001400002022-08-10 12:46PM EDT140.000.020.000.05-0.03-60.00%1114637.11%
MMM220812P001410002022-08-08 3:57PM EDT141.000.080.000.140.00-44041.02%
MMM220812P001420002022-08-10 12:27PM EDT142.000.030.000.03-0.16-84.21%338927.74%
MMM220812P001430002022-08-10 1:41PM EDT143.000.020.000.03-0.29-93.55%211024.41%
MMM220812P001440002022-08-10 1:27PM EDT144.000.020.020.09-0.42-95.45%952226.07%
MMM220812P001450002022-08-10 3:29PM EDT145.000.070.040.08-0.43-86.00%3221021.58%
MMM220812P001460002022-08-10 1:27PM EDT146.000.110.100.16-0.63-85.14%1918921.09%
MMM220812P001470002022-08-10 3:44PM EDT147.000.270.220.32-0.84-75.68%20174421.14%
MMM220812P001480002022-08-10 3:42PM EDT148.000.490.350.58-1.13-69.75%1919021.19%
MMM220812P001490002022-08-10 3:46PM EDT149.000.860.700.96-1.14-57.00%779121.14%
MMM220812P001500002022-08-10 2:05PM EDT150.001.081.291.46-2.02-65.16%7541420.75%
MMM220812P001525002022-08-10 9:49AM EDT152.502.503.153.50-1.35-35.06%5626.22%
MMM220812P001575002022-08-10 10:01AM EDT157.507.508.058.45-2.80-27.18%3546.78%