Canada markets close in 3 hours 12 minutes

3M Company (MMM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
91.55+0.59 (+0.65%)
As of 12:48PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM240419C000500002024-02-14 4:52PM EDT50.0042.5053.0057.600.00-201,565.33%
MMM240419C000550002024-02-14 4:27PM EDT55.0037.7048.2052.200.00-801,392.38%
MMM240419C000650002024-02-14 4:27PM EDT65.0027.7038.3042.250.00-601,112.60%
MMM240419C000700002024-03-13 3:01PM EDT70.0033.1535.4537.500.00-12141,045.61%
MMM240419C000750002024-04-04 1:07PM EDT75.0017.6515.9016.950.00-55188.87%
MMM240419C000800002024-04-09 10:54AM EDT80.0012.2011.3011.850.00-445882.81%
MMM240419C000850002024-04-08 11:30AM EDT85.007.596.306.950.00-245659.77%
MMM240419C000870002024-04-15 12:40PM EDT87.004.554.254.950.00-21170.12%
MMM240419C000880002024-04-17 1:07PM EDT88.002.893.154.000.00-108062.31%
MMM240419C000885002024-04-15 10:41AM EDT88.503.452.873.550.00-1959.38%
MMM240419C000890002024-04-15 10:40AM EDT89.002.992.322.890.00-33445.41%
MMM240419C000895002024-04-17 12:01PM EDT89.501.562.112.610.00-5013150.29%
MMM240419C000900002024-04-18 10:06AM EDT90.001.931.662.17+0.65+50.78%38946.39%
MMM240419C000905002024-04-18 9:43AM EDT90.501.451.311.45+0.45+45.00%35930.52%
MMM240419C000910002024-04-18 11:19AM EDT91.001.301.021.12+0.56+75.68%2321530.27%
MMM240419C000915002024-04-18 12:07PM EDT91.500.690.740.77+0.03+4.55%6313227.54%
MMM240419C000920002024-04-18 12:02PM EDT92.000.530.460.52+0.21+65.62%1,0882,24426.66%
MMM240419C000925002024-04-18 12:06PM EDT92.500.300.270.32+0.09+42.86%3472125.54%
MMM240419C000930002024-04-18 12:16PM EDT93.000.180.150.20+0.06+50.00%3327925.59%
MMM240419C000935002024-04-18 11:32AM EDT93.500.070.080.12-0.01-12.50%535025.78%
MMM240419C000940002024-04-18 9:43AM EDT94.000.060.030.07+0.01+20.00%5448725.98%
MMM240419C000945002024-04-18 9:32AM EDT94.500.040.010.05-0.01-20.00%727427.74%
MMM240419C000950002024-04-18 11:10AM EDT95.000.040.000.05+0.01+33.33%245,09431.25%
MMM240419C000955002024-04-17 2:29PM EDT95.500.020.000.120.00-6523742.38%
MMM240419C000960002024-04-17 3:48PM EDT96.000.020.000.09-0.01-33.33%613443.16%
MMM240419C000965002024-04-17 3:10PM EDT96.500.110.000.220.00-25358.40%
MMM240419C000970002024-04-18 10:28AM EDT97.000.010.000.02-0.01-50.00%14638.28%
MMM240419C000975002024-04-15 3:37PM EDT97.500.010.000.750.00-12177.54%
MMM240419C000980002024-04-15 2:01PM EDT98.000.010.000.750.00-5881.84%
MMM240419C000990002024-04-15 10:02AM EDT99.000.010.000.750.00-42090.04%
MMM240419C001000002024-04-18 12:16PM EDT100.000.010.000.010.00-133250.00%
MMM240419C001010002024-03-28 9:50AM EDT101.005.255.006.15+0.76+16.93%331337.60%
MMM240419C001020002024-03-28 11:27AM EDT102.004.654.655.30+1.35+40.91%3619325.78%
MMM240419C001030002024-04-12 10:12AM EDT103.000.030.000.710.00-40035118.65%
MMM240419C001040002024-03-28 3:58PM EDT104.003.703.503.80+1.12+43.41%161,107293.85%
MMM240419C001050002024-04-15 3:49PM EDT105.000.030.000.070.00-312885.94%
MMM240419C001060002024-03-28 3:58PM EDT106.002.452.412.57+0.58+31.02%61752262.70%
MMM240419C001070002024-03-28 3:56PM EDT107.001.951.822.08+0.63+47.73%122510245.80%
MMM240419C001080002024-03-28 2:51PM EDT108.001.471.401.63+0.34+30.09%26351231.45%
MMM240419C001090002024-03-28 3:51PM EDT109.001.150.971.44+0.29+33.72%511,236221.58%
MMM240419C001100002024-04-03 3:52PM EDT110.000.100.000.100.00-39512116.02%
MMM240419C001110002024-03-28 3:13PM EDT111.000.680.650.75+0.19+38.78%11137201.86%
MMM240419C001120002024-03-28 2:13PM EDT112.000.500.300.56+0.18+56.25%6476184.77%
MMM240419C001130002024-03-28 3:13PM EDT113.000.370.350.42+0.13+54.17%4206186.13%
MMM240419C001140002024-03-28 12:28PM EDT114.000.230.250.38+0.03+15.00%3447183.98%
MMM240419C001150002024-03-28 3:01PM EDT115.000.210.180.22+0.06+40.00%811,024173.44%
MMM240419C001160002024-03-28 2:36PM EDT116.000.140.130.19-0.01-6.67%235171.88%
MMM240419C001170002024-03-26 11:34AM EDT117.000.070.080.160.00-4045168.75%
MMM240419C001180002024-03-25 2:49PM EDT118.000.140.040.440.00-241195.31%
MMM240419C001190002024-03-22 10:33AM EDT119.000.230.030.490.00-27203.52%
MMM240419C001200002024-03-28 11:00AM EDT120.000.020.020.15-0.06-75.00%131,117173.44%
MMM240419C001250002024-03-28 3:26PM EDT125.000.060.000.13-0.01-14.29%10926188.28%
MMM240419C001300002024-03-27 10:05AM EDT130.000.040.010.070.00-8344195.31%
MMM240419C001350002024-03-28 10:40AM EDT135.000.030.000.50+0.02+200.00%1190276.17%
MMM240419C001400002024-02-26 10:30AM EDT140.000.040.000.000.00-101950.00%
MMM240419C001450002024-03-27 3:23PM EDT145.000.020.000.150.00-1193266.41%
MMM240419C001500002024-03-04 3:58PM EDT150.000.020.000.500.00-315334.77%
MMM240419C001550002024-02-23 1:05PM EDT155.000.010.000.500.00-27352.34%
MMM240419C001600002023-10-25 11:19AM EDT160.000.010.000.500.00--0369.53%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM240419P000450002024-01-30 10:45AM EDT45.000.220.000.000.00-1350.00%
MMM240419P000500002024-01-22 11:49AM EDT50.000.020.000.260.00-2100391.41%
MMM240419P000550002024-01-25 1:51PM EDT55.000.010.000.040.00-20319265.63%
MMM240419P000600002024-01-25 12:55PM EDT60.000.010.000.050.00-5126228.13%
MMM240419P000650002024-03-26 11:46AM EDT65.000.070.000.700.00-349283.98%
MMM240419P000700002024-03-27 1:14PM EDT70.000.050.010.100.00-1459167.97%
MMM240419P000750002024-04-11 3:19PM EDT75.000.040.000.050.00-22116.41%
MMM240419P000790002024-04-10 3:23PM EDT79.000.030.000.100.00--8198.44%
MMM240419P000800002024-04-17 3:04PM EDT80.000.050.000.050.00-201982.81%
MMM240419P000810002024-04-12 3:51PM EDT81.000.040.000.950.00-1,608348136.33%
MMM240419P000820002024-04-15 1:37PM EDT82.000.010.000.950.00-201358126.37%
MMM240419P000840002024-04-16 9:59AM EDT84.000.040.001.200.00-940114.45%
MMM240419P000850002024-04-16 3:03PM EDT85.000.070.000.010.00-315443.75%
MMM240419P000860002024-04-17 9:51AM EDT86.000.010.000.750.00-69678.81%
MMM240419P000870002024-04-17 3:14PM EDT87.000.070.010.260.00-77650.78%
MMM240419P000875002024-04-16 9:44AM EDT87.500.190.000.210.00-16852.54%
MMM240419P000880002024-04-17 9:38AM EDT88.000.070.010.220.00-16648.44%
MMM240419P000885002024-04-17 12:46PM EDT88.500.260.030.050.00-26929.30%
MMM240419P000890002024-04-18 12:21PM EDT89.000.050.040.07-0.17-77.27%432127.54%
MMM240419P000895002024-04-18 12:26PM EDT89.500.090.080.11-0.25-73.53%131826.56%
MMM240419P000900002024-04-18 10:55AM EDT90.000.080.140.18-0.36-81.82%151,65425.98%
MMM240419P000905002024-04-18 11:00AM EDT90.500.120.220.28-0.54-81.82%1939025.29%
MMM240419P000910002024-04-18 12:07PM EDT91.000.420.380.43-0.31-42.47%634024.81%
MMM240419P000915002024-04-18 12:10PM EDT91.500.660.570.62-0.37-35.92%3030723.83%
MMM240419P000920002024-04-18 11:38AM EDT92.000.770.800.88-0.59-43.38%5127123.24%
MMM240419P000925002024-04-18 10:53AM EDT92.500.681.101.30-0.84-55.26%4814726.81%
MMM240419P000930002024-04-17 2:44PM EDT93.001.921.091.760.00-11825030.96%
MMM240419P000935002024-04-17 2:44PM EDT93.502.341.862.060.00-113325.10%
MMM240419P000940002024-04-12 3:31PM EDT94.003.132.092.760.00-144341.60%
MMM240419P000945002024-04-04 11:30AM EDT94.502.422.513.400.00-261653.91%
MMM240419P000950002024-04-16 10:00AM EDT95.004.533.003.750.00-17750.78%
MMM240419P000955002024-04-12 10:38AM EDT95.503.802.595.150.00-1099.02%
MMM240419P000960002024-03-28 1:58PM EDT96.000.150.120.22-0.22-59.46%3600.00%
MMM240419P000970002024-03-28 11:37AM EDT97.000.230.160.21-0.13-36.11%4580.00%
MMM240419P000980002024-03-28 9:30AM EDT98.000.350.220.34-0.10-22.22%101300.00%
MMM240419P000990002024-04-04 10:08AM EDT99.005.506.108.000.00-60101.47%
MMM240419P001000002024-04-02 9:35AM EDT100.007.197.759.300.00-98167.58%
MMM240419P001010002024-03-28 3:55PM EDT101.000.570.420.79-0.30-34.48%8870.00%
MMM240419P001020002024-03-28 3:00PM EDT102.000.770.670.81-0.53-40.77%181900.00%
MMM240419P001030002024-03-28 3:32PM EDT103.001.010.931.01-0.68-40.24%172570.00%
MMM240419P001040002024-03-28 3:54PM EDT104.001.271.201.49-0.83-39.52%81630.00%
MMM240419P001050002024-03-28 3:59PM EDT105.001.601.531.70-1.06-39.85%1721,9940.00%
MMM240419P001060002024-03-28 3:44PM EDT106.002.101.982.22-1.15-35.38%202640.00%
MMM240419P001070002024-03-28 3:24PM EDT107.002.602.462.81-2.22-46.06%713310.00%
MMM240419P001080002024-03-26 3:04PM EDT108.005.253.003.200.00-222970.00%
MMM240419P001090002024-03-27 10:25AM EDT109.005.423.653.850.00-52160.00%
MMM240419P001100002024-03-28 11:21AM EDT110.005.074.404.60-1.09-17.69%2730.00%
MMM240419P001110002024-03-18 10:06AM EDT111.006.154.805.450.00--50.00%
MMM240419P001120002024-03-21 10:19AM EDT112.004.505.656.350.00--00.00%
MMM240419P001130002024-03-20 2:50PM EDT113.005.856.607.600.00--00.00%
MMM240419P001140002024-03-20 2:50PM EDT114.006.657.658.450.00--00.00%
MMM240419P001150002024-02-21 4:01PM EDT115.0023.457.708.450.00-1,18500.00%
MMM240419P001200002024-02-21 4:01PM EDT120.0027.6012.6014.150.00-24500.00%
MMM240419P001250002024-02-05 11:33AM EDT125.0032.8530.4533.700.00-400231.64%
MMM240419P001300002024-02-07 11:22AM EDT130.0037.5034.0037.900.00-100.00%
MMM240419P001350002023-12-26 11:50AM EDT135.0028.1038.1041.550.00--10.00%
MMM240419P001500002023-11-30 2:51PM EDT150.0051.1539.6541.700.00-100.00%