Advertisement
Advertisement
U.S. markets open in 2 hours 5 minutes
Advertisement
Advertisement
Advertisement
Advertisement

3M Company (MMM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
169.30-4.45 (-2.56%)
At close: 04:02PM EST
169.65 +0.35 (+0.21%)
Pre-Market: 07:17AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM220128C001420002022-01-26 2:45PM EST142.0027.150.000.000.00-330.00%
MMM220128C001500002022-01-26 1:04PM EST150.0020.900.000.000.00-180.00%
MMM220128C001550002022-01-24 3:28PM EST155.0016.550.000.000.00--70.00%
MMM220128C001575002022-01-26 3:20PM EST157.5010.950.000.000.00-210.00%
MMM220128C001600002022-01-26 3:27PM EST160.008.650.000.000.00-1200.00%
MMM220128C001625002022-01-26 3:06PM EST162.506.950.000.000.00-680.00%
MMM220128C001650002022-01-26 3:12PM EST165.004.400.000.000.00-4320.00%
MMM220128C001675002022-01-26 3:53PM EST167.502.460.000.000.00-47490.00%
MMM220128C001700002022-01-26 3:54PM EST170.001.200.000.000.00-2031941.56%
MMM220128C001725002022-01-26 3:53PM EST172.500.400.000.000.00-3855466.25%
MMM220128C001750002022-01-26 3:55PM EST175.000.100.000.000.00-47868712.50%
MMM220128C001775002022-01-26 3:54PM EST177.500.060.000.000.00-1,0691,04712.50%
MMM220128C001800002022-01-26 3:56PM EST180.000.030.000.000.00-4661,58125.00%
MMM220128C001825002022-01-26 3:56PM EST182.500.020.000.000.00-4679925.00%
MMM220128C001850002022-01-26 3:51PM EST185.000.010.000.000.00-501,11325.00%
MMM220128C001875002022-01-26 10:42AM EST187.500.010.000.000.00-527125.00%
MMM220128C001900002022-01-26 12:25PM EST190.000.020.000.000.00-557625.00%
MMM220128C001925002022-01-25 11:16AM EST192.500.010.000.000.00-99150.00%
MMM220128C001950002022-01-26 10:33AM EST195.000.020.000.000.00-116450.00%
MMM220128C001975002022-01-24 3:35PM EST197.500.070.000.000.00-21650.00%
MMM220128C002000002022-01-25 11:44AM EST200.000.010.000.000.00-34350.00%
MMM220128C002025002022-01-24 3:43PM EST202.500.050.000.000.00--4150.00%
MMM220128C002050002022-01-25 3:35PM EST205.000.010.000.000.00-273150.00%
MMM220128C002100002022-01-24 1:39PM EST210.000.030.000.000.00-182650.00%
MMM220128C002150002022-01-21 12:47PM EST215.000.020.000.000.00-24950.00%
MMM220128C002200002022-01-03 3:14PM EST220.000.040.000.000.00--2050.00%
MMM220128C002250002022-01-03 3:21PM EST225.000.040.000.000.00--8050.00%
MMM220128C002300002022-01-04 1:48PM EST230.000.050.000.000.00--2250.00%
MMM220128C002350002022-01-04 1:52PM EST235.000.050.000.000.00--9450.00%
MMM220128C002400002022-01-04 1:46PM EST240.000.030.000.000.00--2050.00%
MMM220128C002500002022-01-24 11:32AM EST250.000.010.000.000.00-1250.00%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM220128P001300002022-01-25 2:45PM EST130.000.010.000.000.00-3024450.00%
MMM220128P001350002022-01-25 2:15PM EST135.000.020.000.000.00-615850.00%
MMM220128P001380002022-01-25 9:35AM EST138.000.010.000.000.00--150.00%
MMM220128P001400002022-01-25 1:00PM EST140.000.010.000.000.00-6222850.00%
MMM220128P001410002022-01-25 1:00PM EST141.000.010.000.000.00--250.00%
MMM220128P001420002022-01-25 1:40PM EST142.000.010.000.000.00--2450.00%
MMM220128P001430002022-01-25 12:45PM EST143.000.010.000.000.00--150.00%
MMM220128P001440002022-01-25 9:47AM EST144.000.050.000.000.00--150.00%
MMM220128P001450002022-01-26 3:29PM EST145.000.010.000.000.00-16950.00%
MMM220128P001480002022-01-25 11:43AM EST148.000.040.000.000.00--3050.00%
MMM220128P001490002022-01-25 10:14AM EST149.000.100.000.000.00--150.00%
MMM220128P001500002022-01-26 3:18PM EST150.000.020.000.000.00-6247850.00%
MMM220128P001550002022-01-26 3:12PM EST155.000.050.000.000.00-926425.00%
MMM220128P001575002022-01-26 1:28PM EST157.500.050.000.000.00-1836125.00%
MMM220128P001600002022-01-26 3:56PM EST160.000.190.000.000.00-10546725.00%
MMM220128P001625002022-01-26 3:56PM EST162.500.320.000.000.00-9029212.50%
MMM220128P001650002022-01-26 3:56PM EST165.000.620.000.000.00-2657486.25%
MMM220128P001675002022-01-26 3:55PM EST167.500.980.000.000.00-2733573.13%
MMM220128P001700002022-01-26 3:55PM EST170.002.190.000.000.00-2456470.00%
MMM220128P001725002022-01-26 3:09PM EST172.504.150.000.000.00-605220.00%
MMM220128P001750002022-01-26 3:36PM EST175.006.520.000.000.00-663150.00%
MMM220128P001775002022-01-26 2:29PM EST177.507.000.000.000.00-21770.00%
MMM220128P001800002022-01-25 1:04PM EST180.007.740.000.000.00-71360.00%
MMM220128P001825002022-01-26 11:01AM EST182.5011.530.000.000.00-1100.00%
MMM220128P001850002022-01-25 1:43PM EST185.0011.920.000.000.00-2400.00%
MMM220128P001875002022-01-24 3:24PM EST187.5016.300.000.000.00--120.00%
MMM220128P001900002022-01-24 10:04AM EST190.0020.150.000.000.00-200.00%
MMM220128P001950002022-01-13 9:30AM EST195.0016.120.000.000.00-200.00%
MMM220128P001975002022-01-26 10:21AM EST197.5025.000.000.000.00-200.00%
MMM220128P002050002022-01-19 9:46AM EST205.0025.000.000.000.00-110.00%
MMM220128P002150002021-12-31 1:10PM EST215.0037.400.000.000.00-200.00%
Advertisement
Advertisement