Canada markets open in 5 hours 13 minutes

3M Company (MMM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.62+0.35 (+0.38%)
At close: 04:00PM EDT
92.62 0.00 (0.00%)
Pre-Market: 04:09AM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM240426C000750002024-04-12 3:15PM EDT75.0016.800.000.000.00-100.00%
MMM240426C000800002024-04-08 11:01AM EDT80.0012.500.000.000.00-5000.00%
MMM240426C000830002024-04-19 10:40AM EDT83.009.000.000.000.00-200.00%
MMM240426C000860002024-04-22 11:38AM EDT86.006.020.000.000.00-2400.00%
MMM240426C000870002024-04-17 11:56AM EDT87.004.000.000.000.00-300.00%
MMM240426C000875002024-04-16 1:35PM EDT87.503.950.000.000.00--00.00%
MMM240426C000880002024-04-18 11:40AM EDT88.004.040.000.000.00-200.00%
MMM240426C000885002024-04-17 1:00PM EDT88.502.920.000.000.00--00.00%
MMM240426C000890002024-04-19 1:29PM EDT89.003.470.000.000.00-600.00%
MMM240426C000895002024-04-18 1:45PM EDT89.502.540.000.000.00--00.00%
MMM240426C000900002024-04-19 2:58PM EDT90.002.630.000.000.00-1100.00%
MMM240426C000905002024-04-22 10:48AM EDT90.502.510.000.000.00-700.00%
MMM240426C000910002024-04-22 12:57PM EDT91.001.780.000.000.00-4200.00%
MMM240426C000915002024-04-22 3:39PM EDT91.501.660.000.000.00-1300.00%
MMM240426C000920002024-04-22 3:54PM EDT92.001.360.000.000.00-8500.00%
MMM240426C000925002024-04-22 3:39PM EDT92.501.050.000.000.00-12100.00%
MMM240426C000930002024-04-22 3:59PM EDT93.000.850.000.000.00-2,37201.56%
MMM240426C000935002024-04-22 3:41PM EDT93.500.590.000.000.00-1,14703.13%
MMM240426C000940002024-04-22 3:58PM EDT94.000.490.000.000.00-35703.13%
MMM240426C000945002024-04-22 3:11PM EDT94.500.330.000.000.00-8806.25%
MMM240426C000950002024-04-22 3:45PM EDT95.000.220.000.000.00-9106.25%
MMM240426C000955002024-04-22 1:47PM EDT95.500.160.000.000.00-7206.25%
MMM240426C000960002024-04-22 3:42PM EDT96.000.110.000.000.00-8406.25%
MMM240426C000965002024-04-22 3:16PM EDT96.500.090.000.000.00-38012.50%
MMM240426C000970002024-04-22 3:07PM EDT97.000.070.000.000.00-56012.50%
MMM240426C000975002024-04-22 11:14AM EDT97.500.060.000.000.00-34012.50%
MMM240426C000980002024-04-22 12:47PM EDT98.000.020.000.000.00-6012.50%
MMM240426C000990002024-04-22 3:06PM EDT99.000.020.000.000.00-22012.50%
MMM240426C001000002024-04-22 1:44PM EDT100.000.010.000.000.00-247012.50%
MMM240426C001010002024-04-17 9:52AM EDT101.000.060.000.000.00-8025.00%
MMM240426C001020002024-04-19 1:27PM EDT102.000.010.000.000.00-4025.00%
MMM240426C001030002024-04-15 10:51AM EDT103.000.030.000.000.00-200025.00%
MMM240426C001040002024-04-11 3:42PM EDT104.000.040.000.000.00-10025.00%
MMM240426C001050002024-04-11 3:42PM EDT105.000.040.000.000.00-35025.00%
MMM240426C001060002024-03-28 2:04PM EDT106.003.452.883.55+0.85+32.69%10018199.17%
MMM240426C001070002024-03-28 1:47PM EDT107.002.942.693.05+0.77+35.48%5758195.31%
MMM240426C001080002024-03-28 1:47PM EDT108.002.502.382.63+0.67+36.61%2269190.09%
MMM240426C001090002024-03-28 3:13PM EDT109.002.092.022.36+0.38+22.22%5559185.69%
MMM240426C001100002024-03-28 3:17PM EDT110.001.721.671.81+0.46+36.51%119206175.59%
MMM240426C001110002024-03-28 3:26PM EDT111.001.471.191.98+0.45+44.12%9242175.24%
MMM240426C001120002024-03-28 12:56PM EDT112.001.041.131.25+0.14+15.56%1246164.36%
MMM240426C001130002024-03-28 3:42PM EDT113.000.960.921.08+0.25+35.21%3375160.74%
MMM240426C001140002024-03-28 10:33AM EDT114.000.680.630.87+0.17+33.33%1268152.83%
MMM240426C001150002024-03-28 1:41PM EDT115.000.640.591.07+0.18+39.13%8159161.72%
MMM240426C001160002024-03-27 10:27AM EDT116.000.380.460.670.00-103105150.78%
MMM240426C001170002024-03-28 12:51PM EDT117.000.370.370.46+0.04+12.12%297144.43%
MMM240426C001180002024-03-28 2:55PM EDT118.000.350.300.39+0.08+29.63%16142.77%
MMM240426C001190002024-03-21 11:04AM EDT119.000.370.230.960.00--1165.23%
MMM240426C001200002024-03-26 12:14PM EDT120.000.160.180.350.00-278142.77%
MMM240426C001210002024-03-22 2:56PM EDT121.000.360.140.380.00-11145.70%
MMM240426C001250002024-03-26 1:42PM EDT125.000.190.031.360.00-233195.41%
MMM240426C001300002024-03-28 11:53AM EDT130.000.180.010.20+0.07+63.64%12152.34%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM240426P000750002024-04-19 12:17PM EDT75.000.020.000.000.00-1050.00%
MMM240426P000790002024-04-16 11:57AM EDT79.000.050.000.000.00--025.00%
MMM240426P000800002024-04-17 12:19PM EDT80.000.050.000.000.00-700025.00%
MMM240426P000810002024-04-19 3:09PM EDT81.000.030.000.000.00-117025.00%
MMM240426P000820002024-04-19 3:07PM EDT82.000.030.000.000.00-290025.00%
MMM240426P000830002024-04-19 3:24PM EDT83.000.040.000.000.00-202025.00%
MMM240426P000840002024-04-22 10:56AM EDT84.000.010.000.000.00-1025.00%
MMM240426P000850002024-04-22 2:26PM EDT85.000.030.000.000.00-14025.00%
MMM240426P000860002024-04-22 3:20PM EDT86.000.070.000.000.00-30012.50%
MMM240426P000870002024-04-22 3:15PM EDT87.000.070.000.000.00-15012.50%
MMM240426P000875002024-04-22 2:50PM EDT87.500.090.000.000.00-25012.50%
MMM240426P000880002024-04-22 3:59PM EDT88.000.090.000.000.00-69012.50%
MMM240426P000885002024-04-22 11:19AM EDT88.500.220.000.000.00-13012.50%
MMM240426P000890002024-04-22 3:54PM EDT89.000.130.000.000.00-33012.50%
MMM240426P000895002024-04-22 12:15PM EDT89.500.310.000.000.00-3306.25%
MMM240426P000900002024-04-22 2:57PM EDT90.000.300.000.000.00-9006.25%
MMM240426P000905002024-04-22 2:35PM EDT90.500.350.000.000.00-8706.25%
MMM240426P000910002024-04-22 3:08PM EDT91.000.470.000.000.00-7306.25%
MMM240426P000915002024-04-22 2:19PM EDT91.500.570.000.000.00-57403.13%
MMM240426P000920002024-04-22 3:50PM EDT92.000.800.000.000.00-11401.56%
MMM240426P000925002024-04-22 3:59PM EDT92.500.980.000.000.00-9600.39%
MMM240426P000930002024-04-22 3:59PM EDT93.001.210.000.000.00-4300.00%
MMM240426P000935002024-04-22 3:20PM EDT93.501.670.000.000.00-2600.00%
MMM240426P000940002024-04-22 2:04PM EDT94.001.850.000.000.00-1900.00%
MMM240426P000945002024-04-19 9:59AM EDT94.503.050.000.000.00-100.00%
MMM240426P000950002024-04-18 10:10AM EDT95.003.370.000.000.00-100.00%
MMM240426P000960002024-03-28 1:45PM EDT96.000.460.380.51-0.45-49.45%3610.00%
MMM240426P000970002024-03-28 2:00PM EDT97.000.550.440.74-0.29-34.52%22730.00%
MMM240426P000980002024-03-28 3:50PM EDT98.000.670.590.77-0.30-30.93%1,509420.00%
MMM240426P000990002024-03-28 3:51PM EDT99.000.770.740.85-0.44-36.36%16360.00%
MMM240426P001000002024-04-09 1:12PM EDT100.007.300.000.000.00-1100.00%
MMM240426P001010002024-03-28 3:37PM EDT101.001.171.101.25-0.56-32.37%9930.00%
MMM240426P001020002024-03-28 3:37PM EDT102.001.431.321.68-0.71-33.18%75620.00%
MMM240426P001030002024-03-28 2:55PM EDT103.001.801.631.81-0.65-26.53%1271,0840.00%
MMM240426P001040002024-03-28 3:40PM EDT104.002.101.992.14-1.41-40.17%2100.00%
MMM240426P001050002024-03-28 1:40PM EDT105.002.622.272.54-0.91-25.78%14370.00%
MMM240426P001060002024-03-19 1:13PM EDT106.003.712.823.800.00-120.00%
MMM240426P001070002024-03-28 10:16AM EDT107.003.923.303.50-0.53-11.91%170.00%
MMM240426P001080002024-03-27 10:02AM EDT108.005.303.855.050.00-1120.00%
MMM240426P001090002024-03-21 12:59PM EDT109.003.444.354.650.00--20.00%
MMM240426P001100002024-03-18 9:57AM EDT110.006.084.956.350.00--50.00%