Australia markets closed

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
180.80-1.32 (-0.72%)
At close: 4:03PM EDT
180.79 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM211029C001650002021-10-13 3:00PM EDT165.0013.3716.0517.950.00-7364.01%
MMM211029C001700002021-10-22 10:19AM EDT170.0012.9911.0511.60+2.06+18.85%11842.75%
MMM211029C001750002021-10-22 11:51AM EDT175.007.546.857.10-0.93-10.98%1114535.13%
MMM211029C001775002021-10-22 3:31PM EDT177.505.204.905.15+0.25+5.05%213232.69%
MMM211029C001800002021-10-22 3:53PM EDT180.003.403.253.50-0.45-11.69%3825830.93%
MMM211029C001825002021-10-22 3:51PM EDT182.502.212.032.16-0.43-16.29%38716729.22%
MMM211029C001850002021-10-22 3:51PM EDT185.001.201.151.24-0.30-20.00%31257628.35%
MMM211029C001875002021-10-22 3:41PM EDT187.500.660.610.69-0.14-17.50%25020628.32%
MMM211029C001900002021-10-22 3:50PM EDT190.000.400.320.370.00-8059428.61%
MMM211029C001925002021-10-22 3:39PM EDT192.500.220.180.230.00-946330.23%
MMM211029C001950002021-10-22 3:57PM EDT195.000.140.080.21+0.02+16.67%4735334.28%
MMM211029C001975002021-10-22 1:09PM EDT197.500.090.040.170.00-23937.11%
MMM211029C002000002021-10-22 3:50PM EDT200.000.050.050.08-0.02-28.57%3813436.33%
MMM211029C002050002021-10-20 11:44AM EDT205.000.060.010.070.00-38042.77%
MMM211029C002100002021-10-19 10:13AM EDT210.000.060.000.090.00-15751.56%
MMM211029C002150002021-10-22 2:12PM EDT215.000.010.000.05-0.10-90.91%23753.91%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM211029P001150002021-09-27 1:07PM EDT115.000.250.000.200.00--2141.41%
MMM211029P001200002021-10-11 2:24PM EDT120.000.090.000.580.00--1150.98%
MMM211029P001250002021-10-19 10:29AM EDT125.000.030.000.370.00-2227128.52%
MMM211029P001400002021-10-20 9:30AM EDT140.000.040.040.270.00-313390.82%
MMM211029P001450002021-10-22 3:59PM EDT145.000.110.110.28-0.01-8.33%1111583.01%
MMM211029P001500002021-10-22 11:10AM EDT150.000.160.110.22-0.01-5.88%75770.02%
MMM211029P001550002021-10-22 1:27PM EDT155.000.210.170.29-0.04-16.00%1210063.09%
MMM211029P001575002021-10-22 3:43PM EDT157.500.220.190.25-0.18-45.00%15157.13%
MMM211029P001600002021-10-22 2:17PM EDT160.000.240.170.34-0.07-22.58%1823453.32%
MMM211029P001625002021-10-22 11:26AM EDT162.500.280.280.35-0.10-26.32%14651.12%
MMM211029P001650002021-10-22 3:57PM EDT165.000.360.340.40-0.04-10.00%4918146.78%
MMM211029P001675002021-10-22 3:40PM EDT167.500.410.400.48-0.10-19.61%1951642.77%
MMM211029P001700002021-10-22 3:56PM EDT170.000.540.530.60-0.07-11.48%3826839.01%
MMM211029P001725002021-10-22 3:02PM EDT172.500.690.720.79-0.11-13.75%898735.57%
MMM211029P001750002021-10-22 3:57PM EDT175.001.071.051.14-0.03-2.73%14931033.06%
MMM211029P001775002021-10-22 3:48PM EDT177.501.561.561.69-0.07-4.29%6616630.93%
MMM211029P001800002021-10-22 3:51PM EDT180.002.352.372.68+0.03+1.29%27545230.74%
MMM211029P001825002021-10-22 3:51PM EDT182.503.663.603.80+0.24+7.02%25112628.61%
MMM211029P001850002021-10-22 3:46PM EDT185.005.055.205.450.00-2625128.47%
MMM211029P001875002021-10-22 3:55PM EDT187.507.137.107.40-0.09-1.25%7528.49%
MMM211029P001900002021-10-22 1:43PM EDT190.008.609.2510.05-0.77-8.22%177137.16%
MMM211029P001950002021-10-20 1:13PM EDT195.0012.2513.7014.550.00-436138.43%
MMM211029P002000002021-09-20 10:07AM EDT200.0020.1718.4019.600.00-1149.32%
MMM211029P002150002021-09-10 3:50PM EDT215.0029.8737.4541.200.00-10156.52%