Advertisement
U.S. markets open in 2 hours 19 minutes

3M Company (MMM)

NYSE - NYSE Delayed Price. Currency in USD
104.59+1.96 (+1.91%)
At close: 04:02PM EDT
104.41 -0.18 (-0.17%)
Pre-Market: 07:05AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM240328C000700002024-03-12 12:36PM EDT70.0028.300.000.000.00-16160.00%
MMM240328C000840002024-02-15 3:28PM EDT84.009.4020.1522.800.00-1912341.21%
MMM240328C000850002024-03-22 2:43PM EDT85.0022.530.000.000.00-130.00%
MMM240328C000860002024-03-15 3:08PM EDT86.0018.750.000.000.00-1100.00%
MMM240328C000870002024-02-27 12:19PM EDT87.005.840.000.000.00--10.00%
MMM240328C000880002024-03-27 12:12PM EDT88.0016.050.000.000.00-4240.00%
MMM240328C000890002024-03-11 10:51AM EDT89.005.600.000.000.00-3170.00%
MMM240328C000900002024-03-27 12:13PM EDT90.0014.270.000.000.00-8570.00%
MMM240328C000910002024-03-12 9:31AM EDT91.009.800.000.000.00-50860.00%
MMM240328C000920002024-03-22 12:13PM EDT92.0015.400.000.000.00-1290.00%
MMM240328C000930002024-03-27 10:11AM EDT93.0010.930.000.000.00-1940.00%
MMM240328C000940002024-03-27 12:13PM EDT94.0010.270.000.000.00-51610.00%
MMM240328C000950002024-03-27 3:04PM EDT95.009.320.000.000.00-116240.00%
MMM240328C000960002024-03-27 1:34PM EDT96.008.180.000.000.00-111550.00%
MMM240328C000970002024-03-26 10:28AM EDT97.006.790.000.000.00-21130.00%
MMM240328C000980002024-03-27 3:47PM EDT98.006.650.000.000.00-9810.00%
MMM240328C000990002024-03-27 12:04PM EDT99.005.180.000.000.00-6610.00%
MMM240328C001000002024-03-27 3:34PM EDT100.004.200.000.000.00-141210.00%
MMM240328C001010002024-03-27 3:33PM EDT101.003.160.000.000.00-3840.00%
MMM240328C001020002024-03-27 3:46PM EDT102.002.800.000.000.00-1,1004550.00%
MMM240328C001030002024-03-27 3:48PM EDT103.001.720.000.000.00-1,3335750.00%
MMM240328C001040002024-03-27 3:56PM EDT104.000.990.000.000.00-3863440.00%
MMM240328C001050002024-03-27 3:58PM EDT105.000.420.000.000.00-6916253.13%
MMM240328C001060002024-03-27 3:59PM EDT106.000.170.000.000.00-6,1742,3296.25%
MMM240328C001070002024-03-27 3:46PM EDT107.000.090.000.000.00-28140012.50%
MMM240328C001080002024-03-27 3:51PM EDT108.000.050.000.000.00-5037112.50%
MMM240328C001090002024-03-27 3:59PM EDT109.000.030.000.000.00-8738425.00%
MMM240328C001100002024-03-27 3:54PM EDT110.000.010.000.000.00-14782425.00%
MMM240328C001110002024-03-27 2:25PM EDT111.000.010.000.000.00-469025.00%
MMM240328C001120002024-03-25 1:23PM EDT112.000.020.000.000.00-103925.00%
MMM240328C001130002024-03-27 10:47AM EDT113.000.010.000.000.00-14625.00%
MMM240328C001140002024-03-25 10:36AM EDT114.000.010.000.000.00-22850.00%
MMM240328C001150002024-03-25 10:44AM EDT115.000.010.000.000.00-417650.00%
MMM240328C001160002024-03-21 9:30AM EDT116.000.290.000.000.00-4650.00%
MMM240328C001170002024-03-21 9:30AM EDT117.000.460.000.000.00-23250.00%
MMM240328C001180002024-03-19 10:02AM EDT118.000.040.000.000.00-2005450.00%
MMM240328C001190002024-03-19 10:03AM EDT119.000.030.000.000.00-2005050.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM240328P000750002024-02-16 11:34AM EDT75.000.090.001.280.00-11434.38%
MMM240328P000800002024-03-22 1:13PM EDT80.000.010.000.000.00-14150.00%
MMM240328P000810002024-03-13 9:51AM EDT81.000.050.000.000.00-101850.00%
MMM240328P000820002024-03-18 10:30AM EDT82.000.090.000.000.00-86350.00%
MMM240328P000830002024-03-19 9:45AM EDT83.000.010.000.000.00-66050.00%
MMM240328P000840002024-03-15 12:09PM EDT84.000.060.000.000.00-21950.00%
MMM240328P000850002024-03-21 12:49PM EDT85.000.030.000.000.00-58150.00%
MMM240328P000860002024-03-27 11:44AM EDT86.000.010.000.000.00-127950.00%
MMM240328P000870002024-03-25 10:23AM EDT87.000.010.000.000.00-113450.00%
MMM240328P000880002024-03-20 10:54AM EDT88.000.020.000.000.00-38250.00%
MMM240328P000890002024-03-25 9:30AM EDT89.000.010.000.000.00-227050.00%
MMM240328P000900002024-03-27 2:13PM EDT90.000.010.000.000.00-81,00650.00%
MMM240328P000910002024-03-27 3:15PM EDT91.000.020.000.000.00-65050.00%
MMM240328P000920002024-03-27 3:17PM EDT92.000.030.000.000.00-36150.00%
MMM240328P000930002024-03-26 10:35AM EDT93.000.010.000.000.00-39250.00%
MMM240328P000940002024-03-26 1:13PM EDT94.000.030.000.000.00-111750.00%
MMM240328P000950002024-03-26 3:42PM EDT95.000.010.000.000.00-3127050.00%
MMM240328P000960002024-03-27 12:53PM EDT96.000.010.000.000.00-111350.00%
MMM240328P000970002024-03-26 3:33PM EDT97.000.010.000.000.00-111825.00%
MMM240328P000980002024-03-26 3:26PM EDT98.000.030.000.000.00-118825.00%
MMM240328P000990002024-03-27 3:55PM EDT99.000.040.000.000.00-417225.00%
MMM240328P001000002024-03-27 11:48AM EDT100.000.020.000.000.00-242125.00%
MMM240328P001010002024-03-27 3:53PM EDT101.000.060.000.000.00-236012.50%
MMM240328P001020002024-03-27 3:45PM EDT102.000.060.000.000.00-22159712.50%
MMM240328P001030002024-03-27 3:58PM EDT103.000.140.000.000.00-2288926.25%
MMM240328P001040002024-03-27 3:27PM EDT104.000.570.000.000.00-1454473.13%
MMM240328P001050002024-03-27 3:45PM EDT105.000.840.000.000.00-1333990.00%
MMM240328P001060002024-03-27 1:37PM EDT106.002.010.000.000.00-312060.00%
MMM240328P001070002024-03-26 11:47AM EDT107.004.160.000.000.00-10290.00%
MMM240328P001080002024-03-27 3:28PM EDT108.003.000.000.000.00-2270.00%
MMM240328P001090002024-03-25 11:49AM EDT109.003.300.000.000.00-2010.00%
MMM240328P001100002024-03-26 2:36PM EDT110.006.050.000.000.00-410.00%
MMM240328P001110002024-03-25 2:41PM EDT111.005.300.000.000.00-200.00%
MMM240328P001280002024-03-18 10:42AM EDT128.0022.500.000.000.00--00.00%