Canada markets open in 3 minutes

3M Company (MMM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
103.31+0.59 (+0.57%)
At close: 04:00PM EDT
103.26 -0.05 (-0.05%)
Pre-Market: 09:27AM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM240719C000500002024-02-14 4:52PM EDT50.0042.5053.1057.900.00-20652.34%
MMM240719C000650002024-03-13 10:10AM EDT65.0037.4040.0544.000.00-10544.63%
MMM240719C000700002024-03-15 9:38AM EDT70.0034.5035.2039.000.00-1013484.47%
MMM240719C000750002024-05-23 10:12AM EDT75.0025.5026.4029.550.00-2416289.75%
MMM240719C000800002024-07-15 3:39PM EDT80.0022.980.000.000.00-11020.00%
MMM240719C000850002024-07-15 1:57PM EDT85.0018.300.000.000.00-1560.00%
MMM240719C000880002024-07-12 3:48PM EDT88.0016.540.000.000.00--10.00%
MMM240719C000900002024-07-16 3:58PM EDT90.0013.370.000.000.00-31480.00%
MMM240719C000950002024-07-15 3:18PM EDT95.008.150.000.000.00-77390.00%
MMM240719C000960002024-07-12 10:07AM EDT96.008.580.000.000.00-2120.00%
MMM240719C000970002024-07-10 1:18PM EDT97.004.160.000.000.00-5150.00%
MMM240719C000980002024-07-11 11:00AM EDT98.005.350.000.000.00-9230.00%
MMM240719C000990002024-07-15 1:51PM EDT99.004.250.000.000.00-4930.00%
MMM240719C001000002024-07-16 3:11PM EDT100.003.400.000.000.00-343,0010.00%
MMM240719C001010002024-07-16 3:41PM EDT101.002.450.000.000.00-182540.00%
MMM240719C001020002024-07-16 3:04PM EDT102.001.650.000.000.00-1535610.00%
MMM240719C001030002024-07-16 3:59PM EDT103.001.110.000.000.00-1486460.00%
MMM240719C001040002024-07-16 3:30PM EDT104.000.580.000.000.00-2,1492,6723.13%
MMM240719C001050002024-07-16 3:59PM EDT105.000.350.000.000.00-6745,7476.25%
MMM240719C001060002024-07-16 3:58PM EDT106.000.180.000.000.00-996486.25%
MMM240719C001070002024-07-16 3:53PM EDT107.000.080.000.000.00-13395312.50%
MMM240719C001080002024-07-16 3:59PM EDT108.000.050.000.000.00-401,04112.50%
MMM240719C001090002024-07-16 3:00PM EDT109.000.030.000.000.00-72,09512.50%
MMM240719C001100002024-07-16 3:59PM EDT110.000.030.000.000.00-692,84212.50%
MMM240719C001110002024-07-15 1:06PM EDT111.000.020.000.000.00-7144025.00%
MMM240719C001120002024-07-15 10:42AM EDT112.000.030.000.000.00-35825.00%
MMM240719C001130002024-06-25 12:20PM EDT113.000.140.000.000.00--425.00%
MMM240719C001140002024-07-08 10:24AM EDT114.000.070.000.000.00-85325.00%
MMM240719C001150002024-07-16 11:59AM EDT115.000.010.000.000.00-3083425.00%
MMM240719C001170002024-07-16 10:45AM EDT117.000.010.000.000.00---25.00%
MMM240719C001180002024-07-16 3:39PM EDT118.000.010.000.000.00---25.00%
MMM240719C001200002024-07-15 2:52PM EDT120.000.010.000.000.00-1156750.00%
MMM240719C001250002024-07-12 11:40AM EDT125.000.010.000.000.00-405550.00%
MMM240719C001300002024-07-10 2:46PM EDT130.000.010.000.000.00-22750.00%
MMM240719C001350002024-04-04 1:11PM EDT135.000.190.001.280.00-1515198.44%
MMM240719C001400002024-07-11 10:15AM EDT140.000.060.000.000.00-101,10650.00%
MMM240719C001450002024-03-27 10:57AM EDT145.000.190.001.220.00-239234.57%
MMM240719C001500002024-03-27 11:03AM EDT150.000.190.000.960.00-23240.23%
MMM240719C001550002024-03-27 11:04AM EDT155.000.140.000.960.00-26256.45%
MMM240719C001600002024-03-27 11:05AM EDT160.000.070.000.400.00-20234.77%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM240719P000500002024-07-08 3:18PM EDT50.000.190.000.000.00-4750100.00%
MMM240719P000550002024-03-07 12:14PM EDT55.000.160.001.210.00-24424.22%
MMM240719P000600002024-05-22 11:25AM EDT60.000.100.001.670.00-24400.59%
MMM240719P000650002024-04-05 12:53PM EDT65.000.240.001.310.00-11332.03%
MMM240719P000700002024-07-10 12:02PM EDT70.000.010.000.000.00-55750.00%
MMM240719P000750002024-07-03 12:34PM EDT75.000.010.000.000.00-106750.00%
MMM240719P000800002024-07-15 1:59PM EDT80.000.010.000.000.00-2043350.00%
MMM240719P000850002024-07-16 1:28PM EDT85.000.010.000.000.00-2787350.00%
MMM240719P000860002024-07-12 10:07AM EDT86.000.040.000.000.00--10050.00%
MMM240719P000870002024-07-15 9:30AM EDT87.000.010.000.000.00-26050.00%
MMM240719P000890002024-07-11 2:42PM EDT89.000.030.000.000.00--6650.00%
MMM240719P000900002024-07-16 10:19AM EDT90.000.010.000.000.00-101,48025.00%
MMM240719P000910002024-07-10 1:58PM EDT91.000.080.000.000.00-1225.00%
MMM240719P000920002024-07-15 10:59AM EDT92.000.040.000.000.00-26025.00%
MMM240719P000930002024-07-11 2:43PM EDT93.000.050.000.000.00-57625.00%
MMM240719P000940002024-07-15 11:23AM EDT94.000.370.000.000.00-115425.00%
MMM240719P000950002024-07-16 12:26PM EDT95.000.050.000.000.00-232,15725.00%
MMM240719P000960002024-07-11 3:48PM EDT96.000.090.000.000.00-1143625.00%
MMM240719P000970002024-07-16 12:38PM EDT97.000.040.000.000.00-1217712.50%
MMM240719P000980002024-07-16 3:57PM EDT98.000.060.000.000.00-717912.50%
MMM240719P000990002024-07-16 12:38PM EDT99.000.110.000.000.00-1420212.50%
MMM240719P001000002024-07-16 3:45PM EDT100.000.140.000.000.00-1252,63212.50%
MMM240719P001010002024-07-16 3:31PM EDT101.000.240.000.000.00-463716.25%
MMM240719P001020002024-07-16 3:59PM EDT102.000.400.000.000.00-1013763.13%
MMM240719P001030002024-07-16 3:20PM EDT103.000.800.000.000.00-854461.56%
MMM240719P001040002024-07-16 3:59PM EDT104.001.250.000.000.00-571490.00%
MMM240719P001050002024-07-16 1:56PM EDT105.002.270.000.000.00-206970.00%
MMM240719P001060002024-07-16 1:57PM EDT106.003.170.000.000.00-21540.00%
MMM240719P001070002024-07-15 10:19AM EDT107.002.540.000.000.00-2250.00%
MMM240719P001090002024-06-28 2:38PM EDT109.007.250.000.000.00-110.00%
MMM240719P001100002024-07-16 1:56PM EDT110.007.060.000.000.00-16390.00%
MMM240719P001110002024-07-15 12:13PM EDT111.006.800.000.000.00-1500.00%
MMM240719P001130002024-06-25 9:43AM EDT113.0010.500.000.000.00--00.00%
MMM240719P001150002024-05-22 11:51AM EDT115.0014.2011.4012.950.00-2095.31%
MMM240719P001200002024-06-10 1:43PM EDT120.0019.3317.3518.750.00-230164.06%
MMM240719P001250002024-03-27 10:33AM EDT125.0020.4417.6520.200.00-20200.00%
MMM240719P001300002023-12-26 4:42PM EDT130.0022.5032.6036.600.00-64436.82%
MMM240719P001350002024-02-05 10:30AM EDT135.0042.000.000.000.00-100.00%
MMM240719P001400002024-05-23 1:14PM EDT140.0040.0036.4039.200.00-20248.73%
MMM240719P001500002024-03-19 2:27PM EDT150.0045.2042.1045.700.00-100.00%
MMM240719P001600002024-03-18 10:10AM EDT160.0054.3552.3555.700.00-100.00%