Canada markets open in 2 hours 11 minutes

3M Company (MMM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
148.93-3.41 (-2.24%)
At close: 04:03PM EDT
146.00 -2.93 (-1.97%)
Pre-Market: 07:02AM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM220520C001000002022-05-18 3:58PM EDT100.0048.890.000.000.00-1610.00%
MMM220520C001250002022-05-18 3:04PM EDT125.0024.660.000.000.00-3600.00%
MMM220520C001300002022-05-18 3:58PM EDT130.0019.030.000.000.00-1320.00%
MMM220520C001340002022-05-18 3:50PM EDT134.0015.720.000.000.00-700.00%
MMM220520C001350002022-05-18 3:59PM EDT135.0014.190.000.000.00-1610.00%
MMM220520C001360002022-05-18 3:02PM EDT136.0013.750.000.000.00-6000.00%
MMM220520C001380002022-05-18 3:43PM EDT138.0011.470.000.000.00-800.00%
MMM220520C001390002022-05-18 3:59PM EDT139.009.810.000.000.00-1500.00%
MMM220520C001400002022-05-18 3:31PM EDT140.009.200.000.000.00-46510.00%
MMM220520C001410002022-05-18 3:02PM EDT141.008.650.000.000.00-6500.00%
MMM220520C001420002022-05-18 3:02PM EDT142.007.650.000.000.00-6500.00%
MMM220520C001430002022-05-18 3:31PM EDT143.006.150.000.000.00-45000.00%
MMM220520C001440002022-05-18 3:31PM EDT144.005.150.000.000.00-45100.00%
MMM220520C001450002022-05-18 3:31PM EDT145.004.150.000.000.00-45600.00%
MMM220520C001460002022-05-18 3:22PM EDT146.003.550.000.000.00-410.00%
MMM220520C001470002022-05-18 1:26PM EDT147.002.800.000.000.00-1220.00%
MMM220520C001480002022-05-18 3:53PM EDT148.001.130.000.000.00-422460.00%
MMM220520C001490002022-05-18 3:57PM EDT149.000.780.000.000.00-362590.39%
MMM220520C001500002022-05-18 3:57PM EDT150.000.490.000.000.00-7462,3013.13%
MMM220520C001525002022-05-18 3:52PM EDT152.500.130.000.000.00-1,9222,5676.25%
MMM220520C001550002022-05-18 3:57PM EDT155.000.050.000.000.00-4442,24312.50%
MMM220520C001575002022-05-18 3:34PM EDT157.500.020.000.000.00-2592125.00%
MMM220520C001600002022-05-18 3:38PM EDT160.000.030.000.000.00-1903,26225.00%
MMM220520C001625002022-05-17 3:45PM EDT162.500.030.000.000.00-830025.00%
MMM220520C001650002022-05-18 1:25PM EDT165.000.010.000.000.00-27025.00%
MMM220520C001675002022-05-09 2:27PM EDT167.500.050.000.000.00-122825.00%
MMM220520C001700002022-05-18 12:16PM EDT170.000.010.000.000.00-234450.00%
MMM220520C001725002022-05-10 1:41PM EDT172.500.030.000.000.00-1950.00%
MMM220520C001750002022-05-13 10:25AM EDT175.000.020.000.000.00-116750.00%
MMM220520C001800002022-05-09 1:27PM EDT180.000.030.000.000.00-1050.00%
MMM220520C001850002022-05-10 3:41PM EDT185.000.010.000.000.00-31650.00%
MMM220520C001900002022-04-18 3:08PM EDT190.000.050.000.100.00-114138.28%
MMM220520C002000002022-03-18 1:57PM EDT200.000.080.000.190.00-20020176.95%
MMM220520C002100002022-04-26 10:57AM EDT210.000.030.000.000.00-4650.00%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM220520P000800002022-04-13 3:52PM EDT80.000.030.000.150.00-557349.22%
MMM220520P000900002022-04-19 12:48PM EDT90.000.040.000.000.00-404050.00%
MMM220520P000950002022-04-26 11:38AM EDT95.000.080.000.000.00-110150.00%
MMM220520P001000002022-05-06 10:13AM EDT100.000.060.000.000.00-11650.00%
MMM220520P001050002022-04-27 11:19AM EDT105.000.150.000.000.00-25850.00%
MMM220520P001100002022-05-13 2:53PM EDT110.000.030.000.000.00-44250.00%
MMM220520P001150002022-05-13 2:53PM EDT115.000.050.000.000.00-425150.00%
MMM220520P001200002022-05-17 12:59PM EDT120.000.050.000.000.00-114150.00%
MMM220520P001250002022-05-18 10:49AM EDT125.000.010.000.000.00-1024450.00%
MMM220520P001290002022-05-16 9:32AM EDT129.000.030.000.000.00-1850.00%
MMM220520P001300002022-05-18 3:56PM EDT130.000.050.000.000.00-1740850.00%
MMM220520P001310002022-05-16 2:19PM EDT131.000.020.000.000.00-113250.00%
MMM220520P001320002022-05-17 11:01AM EDT132.000.030.000.000.00-22850.00%
MMM220520P001330002022-05-18 3:09PM EDT133.000.050.000.000.00-104625.00%
MMM220520P001340002022-05-18 10:31AM EDT134.000.020.000.000.00-17125.00%
MMM220520P001350002022-05-18 12:14PM EDT135.000.040.000.000.00-2387625.00%
MMM220520P001360002022-05-18 12:01PM EDT136.000.050.000.000.00-15425.00%
MMM220520P001370002022-05-18 12:01PM EDT137.000.050.000.000.00-44525.00%
MMM220520P001380002022-05-18 12:55PM EDT138.000.060.000.000.00-615425.00%
MMM220520P001390002022-05-18 3:42PM EDT139.000.090.000.000.00-431325.00%
MMM220520P001400002022-05-18 3:34PM EDT140.000.120.000.000.00-1582,34125.00%
MMM220520P001410002022-05-18 2:18PM EDT141.000.140.000.000.00-1114112.50%
MMM220520P001420002022-05-17 2:48PM EDT142.000.090.000.000.00-8035812.50%
MMM220520P001430002022-05-18 3:24PM EDT143.000.230.000.000.00-2478312.50%
MMM220520P001440002022-05-18 3:24PM EDT144.000.350.000.000.00-6012.50%
MMM220520P001450002022-05-18 3:59PM EDT145.000.660.000.000.00-20699712.50%
MMM220520P001460002022-05-18 3:18PM EDT146.000.660.000.000.00-2274826.25%
MMM220520P001470002022-05-18 3:51PM EDT147.001.250.000.000.00-822546.25%
MMM220520P001480002022-05-18 3:57PM EDT148.001.880.000.000.00-472033.13%
MMM220520P001490002022-05-18 3:35PM EDT149.002.240.000.000.00-661870.00%
MMM220520P001500002022-05-18 3:39PM EDT150.002.620.000.000.00-6051,2580.00%
MMM220520P001525002022-05-18 3:04PM EDT152.504.500.000.000.00-278240.00%
MMM220520P001550002022-05-18 2:18PM EDT155.006.850.000.000.00-261970.00%
MMM220520P001575002022-05-13 11:27AM EDT157.509.250.000.000.00-180.00%
MMM220520P001600002022-05-18 1:35PM EDT160.0011.700.000.000.00-72890.00%
MMM220520P001625002022-05-18 1:25PM EDT162.5014.200.000.000.00-20210.00%
MMM220520P001650002022-05-18 9:59AM EDT165.0015.520.000.000.00-1300.00%
MMM220520P001700002022-05-18 10:46AM EDT170.0020.350.000.000.00-390.00%
MMM220520P001750002022-04-25 3:45PM EDT175.0026.800.000.000.00-460.00%
MMM220520P001800002022-05-18 1:24PM EDT180.0031.770.000.000.00-200.00%
MMM220520P001850002022-05-17 1:50PM EDT185.0034.550.000.000.00-140.00%
MMM220520P001900002022-04-07 9:58AM EDT190.0042.5839.6043.550.00-14198.83%
MMM220520P002100002022-05-18 3:04PM EDT210.0061.680.000.000.00-110.00%