Canada markets closed

3M Company (MMM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.62+0.36 (+0.39%)
At close: 04:01PM EDT
93.65 +0.03 (+0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM231006C000890002023-09-28 1:52PM EDT89.004.404.705.050.00-101237.99%
MMM231006C000900002023-09-29 1:11PM EDT90.003.863.804.05+0.26+7.22%1432.42%
MMM231006C000910002023-09-29 12:59PM EDT91.003.252.883.15+0.40+14.04%101929.15%
MMM231006C000920002023-09-29 3:16PM EDT92.002.472.202.42+0.15+6.47%63228.66%
MMM231006C000930002023-09-29 3:31PM EDT93.001.551.571.64-0.17-9.88%3413325.34%
MMM231006C000940002023-09-29 3:48PM EDT94.001.071.021.08-0.06-5.31%11640824.32%
MMM231006C000950002023-09-29 3:56PM EDT95.000.610.610.65-0.15-19.74%23236323.39%
MMM231006C000960002023-09-29 3:59PM EDT96.000.350.350.39-0.14-28.57%11619123.49%
MMM231006C000970002023-09-29 3:56PM EDT97.000.190.180.23-0.09-32.14%22147023.93%
MMM231006C000980002023-09-29 3:59PM EDT98.000.120.100.14-0.05-29.41%35328224.81%
MMM231006C000990002023-09-29 3:58PM EDT99.000.070.060.07-0.05-41.67%7419724.61%
MMM231006C001000002023-09-29 3:10PM EDT100.000.050.030.05-0.01-16.67%9218326.37%
MMM231006C001010002023-09-29 3:00PM EDT101.000.040.020.04-0.01-20.00%218028.52%
MMM231006C001020002023-09-29 3:11PM EDT102.000.030.020.040.00-5215731.64%
MMM231006C001030002023-09-29 1:08PM EDT103.000.030.020.030.00-125433.01%
MMM231006C001040002023-09-29 3:03PM EDT104.000.030.020.03+0.01+50.00%423835.94%
MMM231006C001050002023-09-29 3:11PM EDT105.000.030.020.03+0.01+50.00%416738.67%
MMM231006C001060002023-09-29 2:56PM EDT106.000.020.020.030.00-210641.41%
MMM231006C001070002023-09-29 2:24PM EDT107.000.020.020.030.00-312743.75%
MMM231006C001080002023-09-29 2:53PM EDT108.000.010.010.02-0.01-50.00%525044.14%
MMM231006C001090002023-09-29 11:32AM EDT109.000.020.000.030.00-313649.22%
MMM231006C001100002023-09-28 3:54PM EDT110.000.020.000.03+0.01+100.00%120251.56%
MMM231006C001110002023-09-26 3:43PM EDT111.000.030.000.04+0.01+50.00%56251.56%
MMM231006C001120002023-09-19 3:56PM EDT112.000.020.000.030.00-1037151.56%
MMM231006C001130002023-09-15 1:27PM EDT113.000.030.000.100.00-45863.09%
MMM231006C001140002023-09-15 1:27PM EDT114.000.030.000.100.00-118265.63%
MMM231006C001150002023-09-25 10:35AM EDT115.000.010.000.060.00-213563.67%
MMM231006C001160002023-09-15 12:05PM EDT116.000.010.000.030.00-31360.94%
MMM231006C001170002023-09-15 3:55PM EDT117.000.030.000.090.00-2171.88%
MMM231006C001180002023-09-11 12:37PM EDT118.000.120.000.090.00--074.22%
MMM231006C001190002023-09-11 2:41PM EDT119.000.070.000.080.00-2375.39%
MMM231006C001200002023-09-13 3:43PM EDT120.000.020.000.030.00-418768.75%
MMM231006C001250002023-09-11 2:41PM EDT125.000.010.000.070.00-3186.72%
PutsforOctober 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM231006P000800002023-09-25 2:40PM EDT80.000.010.000.030.00-40741351.56%
MMM231006P000820002023-09-28 2:26PM EDT82.000.020.000.02+0.02-257042.19%
MMM231006P000830002023-09-28 12:26PM EDT83.000.030.020.04+0.03-14042.58%
MMM231006P000840002023-09-29 2:10PM EDT84.000.020.020.03-0.02-50.00%42337.50%
MMM231006P000850002023-09-29 3:09PM EDT85.000.030.020.03-0.02-40.00%1574433.99%
MMM231006P000860002023-09-29 3:39PM EDT86.000.040.030.04-0.08-66.67%1681431.64%
MMM231006P000870002023-09-29 3:35PM EDT87.000.050.040.06-0.10-66.67%10520730.08%
MMM231006P000880002023-09-29 2:09PM EDT88.000.100.070.09-0.11-52.38%3411428.52%
MMM231006P000890002023-09-29 3:12PM EDT89.000.130.120.17-0.13-50.00%449128.52%
MMM231006P000900002023-09-29 3:55PM EDT90.000.210.200.24-0.18-46.15%1,03715626.37%
MMM231006P000910002023-09-29 3:55PM EDT91.000.340.330.38-0.24-41.38%2915425.24%
MMM231006P000920002023-09-29 3:51PM EDT92.000.500.530.60-0.35-41.18%10418924.32%
MMM231006P000930002023-09-29 3:53PM EDT93.000.760.840.93-0.49-39.20%10028523.58%
MMM231006P000940002023-09-29 2:55PM EDT94.001.341.281.37-0.08-5.63%461,72422.58%
MMM231006P000950002023-09-29 3:58PM EDT95.001.881.871.98-0.21-10.05%2864322.32%
MMM231006P000960002023-09-29 12:46PM EDT96.002.352.492.80-0.85-26.56%1549624.27%
MMM231006P000970002023-09-29 11:46AM EDT97.003.373.303.65-0.83-19.76%519025.24%
MMM231006P000980002023-09-28 2:59PM EDT98.004.744.254.650.00-467129.88%
MMM231006P000990002023-09-29 1:23PM EDT99.005.455.255.55-0.24-4.22%231,80430.23%
MMM231006P001000002023-09-29 3:50PM EDT100.006.156.156.65-0.45-6.82%221,40038.57%
MMM231006P001010002023-09-27 9:38AM EDT101.007.086.957.800.00-1148.44%
MMM231006P001020002023-09-26 3:50PM EDT102.008.158.008.800.00-36052.64%
MMM231006P001030002023-09-27 2:08PM EDT103.009.558.959.750.00-67054.79%
MMM231006P001040002023-09-27 2:57PM EDT104.0010.1510.0010.750.00-280058.69%
MMM231006P001050002023-09-27 2:36PM EDT105.0011.1511.0011.850.00-513066.70%
MMM231006P001060002023-09-27 2:52PM EDT106.0012.1512.0012.700.00-492063.87%
MMM231006P001070002023-09-26 10:14AM EDT107.0012.3113.0013.700.00-1067.48%
MMM231006P001080002023-09-20 3:07PM EDT108.008.5513.9014.800.00-1075.78%
MMM231006P001090002023-09-27 2:08PM EDT109.0015.5515.0015.850.00-58051.95%
MMM231006P001100002023-09-27 2:44PM EDT110.0016.0016.0016.750.00-3080.27%
MMM231006P001110002023-09-15 2:12PM EDT111.009.9017.0017.850.00-2057.03%
MMM231006P001140002023-09-20 2:01PM EDT114.0014.4019.9520.800.00-1096.09%
MMM231006P001150002023-09-11 2:20PM EDT115.007.0021.0521.800.00--067.19%