MMM - 3M Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM171222C002150002017-11-20 10:47AM EST215.0017.4116.4517.500.00-2100.00%
MMM171222C002200002017-12-06 10:01AM EST220.0019.2919.9022.00+6.29+48.38%2268.80%
MMM171222C002225002017-11-15 9:42AM EST222.507.157.408.450.00-220.00%
MMM171222C002250002017-12-05 3:08PM EST225.0014.7015.3016.40+5.08+52.81%5154.54%
MMM171222C002275002017-12-13 1:19PM EST227.5011.3010.0012.500.00-41134.03%
MMM171222C002300002017-12-14 9:59AM EST230.009.708.008.550.00-2710.00%
MMM171222C002325002017-12-15 12:16PM EST232.506.665.706.05-0.65-8.89%7500.00%
MMM171222C002350002017-12-15 3:59PM EST235.003.653.553.80-1.17-24.27%152330.00%
MMM171222C002375002017-12-15 3:31PM EST237.502.181.771.99-0.38-14.84%251960.00%
MMM171222C002400002017-12-15 3:54PM EST240.000.690.610.80-0.67-49.26%541638.91%
MMM171222C002425002017-12-15 3:48PM EST242.500.190.130.22-0.34-64.15%678810.01%
MMM171222C002450002017-12-15 3:59PM EST245.000.070.060.09-0.14-66.67%657912.31%
MMM171222C002475002017-12-14 12:46PM EST247.500.060.000.100.00-142916.90%
MMM171222C002500002017-12-11 3:28PM EST250.000.230.000.130.00-3322.07%
MMM171222C002525002017-12-12 9:33AM EST252.500.110.000.140.00-1326.47%
MMM171222C002575002017-12-08 10:58AM EST257.500.200.000.080.00-15231.06%
MMM171222C002625002017-11-29 4:21PM EST262.500.200.000.600.00-1055.76%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM171222P001750002017-11-17 11:45PM EST175.000.110.000.640.00-22137.70%
MMM171222P001950002017-12-11 9:52AM EST195.000.040.000.010.00-37057.81%
MMM171222P002000002017-12-15 11:44PM EST200.000.040.000.220.00-4472.46%
MMM171222P002050002017-12-01 2:55PM EST205.000.210.190.35-0.30-58.82%225073.83%
MMM171222P002075002017-12-11 2:36PM EST207.500.050.000.230.00-808359.77%
MMM171222P002100002017-12-11 2:55PM EST210.000.090.000.240.00-102255.86%
MMM171222P002125002017-12-13 12:53PM EST212.500.060.000.260.00-2552.25%
MMM171222P002150002017-12-14 3:37PM EST215.000.050.000.270.00-24454.59%
MMM171222P002175002017-12-13 12:53PM EST217.500.070.000.270.00-12749.81%
MMM171222P002200002017-12-15 10:10AM EST220.000.050.000.12-0.03-37.50%1016438.67%
MMM171222P002225002017-12-13 11:23AM EST222.500.110.020.130.00-72834.86%
MMM171222P002250002017-12-14 11:12AM EST225.000.110.050.090.00-59928.52%
MMM171222P002275002017-12-15 12:32PM EST227.500.070.060.12-0.09-56.25%1122125.59%
MMM171222P002300002017-12-15 3:57PM EST230.000.160.110.19-0.12-42.86%10331323.34%
MMM171222P002325002017-12-15 12:35PM EST232.500.190.230.35-0.19-50.00%124521.70%
MMM171222P002350002017-12-15 2:46PM EST235.000.460.510.71-0.18-28.12%275120.87%
MMM171222P002375002017-12-15 3:20PM EST237.500.931.151.41-0.50-34.97%496420.66%
MMM171222P002400002017-12-15 3:08PM EST240.002.082.462.79-0.61-22.68%465422.97%
MMM171222P002425002017-12-15 2:13PM EST242.503.954.454.90-0.80-16.84%142228.69%
MMM171222P002450002017-12-15 3:52PM EST245.007.036.857.20+0.43+6.52%412934.50%
MMM171222P002500002017-12-01 11:54PM EST250.0010.809.159.800.00-2000.00%