Australia markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.05-0.94 (-0.91%)
At close: 04:00PM EDT
101.86 -0.19 (-0.19%)
Pre-market: 07:31AM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240628C000930002024-06-14 11:39AM EDT93.009.587.6010.65+2.07+27.56%81257.42%
MMM240628C000940002024-06-21 11:54AM EDT94.008.337.809.600.00-21089.65%
MMM240628C000950002024-06-18 12:18PM EDT95.006.385.458.650.00-3245118.56%
MMM240628C000960002024-06-25 10:36AM EDT96.005.884.658.00+0.13+2.26%2455.76%
MMM240628C000970002024-06-25 9:46AM EDT97.005.834.706.25-0.04-0.68%22456.15%
MMM240628C000980002024-06-24 2:58PM EDT98.003.653.604.60-1.24-25.36%12753.61%
MMM240628C000990002024-06-25 10:57AM EDT99.002.603.153.60-2.00-43.48%17945.22%
MMM240628C001000002024-06-25 12:23PM EDT100.003.182.272.63-0.15-4.50%8735537.40%
MMM240628C001010002024-06-25 2:53PM EDT101.001.821.511.78-0.78-30.00%4423632.18%
MMM240628C001020002024-06-25 3:53PM EDT102.000.910.921.00-0.70-43.48%47957026.42%
MMM240628C001030002024-06-25 3:59PM EDT103.000.520.500.55-0.45-46.39%1,12779725.64%
MMM240628C001040002024-06-25 3:41PM EDT104.000.260.250.29-0.37-58.73%1,04998525.98%
MMM240628C001050002024-06-25 3:53PM EDT105.000.130.120.15-0.18-58.06%31058726.86%
MMM240628C001060002024-06-25 3:38PM EDT106.000.070.050.09-0.11-61.11%3133128.91%
MMM240628C001070002024-06-25 3:06PM EDT107.000.050.030.09-0.04-44.44%26138534.28%
MMM240628C001080002024-06-25 3:26PM EDT108.000.020.020.53-0.05-71.43%220551.95%
MMM240628C001090002024-06-25 12:51PM EDT109.000.060.020.100.00-1411845.31%
MMM240628C001100002024-06-25 12:06PM EDT110.000.070.010.20+0.04+133.33%122550.78%
MMM240628C001120002024-06-24 9:58AM EDT112.000.030.011.29-0.01-25.00%11394.73%
MMM240628C001130002024-06-06 12:32PM EDT113.000.100.000.690.00-161784.18%
MMM240628C001140002024-06-24 10:05AM EDT114.000.170.000.750.00-21291.31%
MMM240628C001150002024-06-25 12:58PM EDT115.000.010.000.68-0.01-50.00%17694.24%
MMM240628C001200002024-06-25 1:52PM EDT120.000.010.000.090.00-8813282.81%
MMM240628C001250002024-06-24 10:37AM EDT125.000.010.000.380.00-618125.39%
MMM240628C001300002024-06-25 12:20PM EDT130.000.010.000.010.00-42790.63%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM240628P000600002024-06-12 12:49PM EDT60.000.080.000.010.00--3193.75%
MMM240628P000800002024-06-18 9:33AM EDT80.000.010.000.210.00-317136.72%
MMM240628P000840002024-06-21 3:01PM EDT84.000.010.000.100.00-16722100.78%
MMM240628P000850002024-06-24 9:37AM EDT85.000.010.000.010.00-12071.88%
MMM240628P000860002024-06-07 11:23AM EDT86.000.150.001.270.00-169150.20%
MMM240628P000870002024-06-04 12:34PM EDT87.000.150.001.210.00-817140.63%
MMM240628P000880002024-06-25 11:59AM EDT88.000.010.000.030.00-102867.19%
MMM240628P000890002024-06-25 12:17PM EDT89.000.010.000.010.00-25056.25%
MMM240628P000900002024-06-25 12:19PM EDT90.000.010.000.010.00-14451.56%
MMM240628P000910002024-06-07 1:16PM EDT91.000.080.001.270.00-112112.11%
MMM240628P000920002024-06-24 10:36AM EDT92.000.010.002.130.00-111124.71%
MMM240628P000930002024-06-24 9:51AM EDT93.000.120.001.270.00-11296.68%
MMM240628P000940002024-06-21 10:26AM EDT94.000.030.000.220.00-23955.86%
MMM240628P000950002024-06-24 2:12PM EDT95.000.020.010.180.00-65556.06%
MMM240628P000960002024-06-24 12:32PM EDT96.000.030.012.140.00-16090.53%
MMM240628P000970002024-06-25 2:35PM EDT97.000.020.010.050.00-18832.42%
MMM240628P000980002024-06-25 3:53PM EDT98.000.050.040.070.00-681,09328.91%
MMM240628P000990002024-06-25 3:43PM EDT99.000.090.090.130.00-5615427.15%
MMM240628P001000002024-06-25 3:55PM EDT100.000.230.190.250.00-23629025.73%
MMM240628P001010002024-06-25 3:59PM EDT101.000.430.420.470.00-23548324.51%
MMM240628P001020002024-06-25 3:39PM EDT102.000.830.790.870.00-25528024.27%
MMM240628P001030002024-06-25 3:40PM EDT103.001.441.351.450.00-17219924.17%
MMM240628P001040002024-06-25 1:36PM EDT104.001.501.922.250.00-164326.37%
MMM240628P001050002024-06-24 11:51AM EDT105.002.262.894.100.00-154462.35%
MMM240628P001060002024-06-24 10:32AM EDT106.002.963.054.300.00-1542.77%
MMM240628P001070002024-06-21 3:51PM EDT107.004.904.255.150.00-5241.80%
MMM240628P001080002024-06-12 11:03AM EDT108.006.145.406.350.00-4058.20%
MMM240628P001090002024-05-21 1:54PM EDT109.006.586.008.600.00--061.91%
MMM240628P001100002024-05-28 11:46AM EDT110.0011.007.059.450.00-4064.94%
MMM240628P001120002024-06-20 10:03AM EDT112.0010.408.5511.700.00--166.80%