U.S. Markets close in 14 mins.

3M Company (MMM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
204.04-1.31 (-0.64%)
As of 3:45PM EDT. Market open.
People also watch
UTXPGDDJNJCAT
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM170818C001300002017-06-26 5:23PM EDT130.0082.9582.7584.750.00-1001,031.06%
MMM170818C001750002017-08-17 9:49AM EDT175.0032.5028.9529.300.00-11138.67%
MMM170818C001800002017-08-16 11:37AM EDT180.0028.1523.9524.700.00-20143.55%
MMM170818C001900002017-08-09 12:03PM EDT190.0016.4615.5516.550.00-512166.94%
MMM170818C001925002017-08-14 10:23AM EDT192.5014.0811.4512.200.00-3578.32%
MMM170818C001950002017-08-18 11:08AM EDT195.009.509.059.20-1.52-13.79%114956.45%
MMM170818C001975002017-08-16 3:26PM EDT197.5010.406.506.750.00-18146.78%
MMM170818C002000002017-08-18 2:37PM EDT200.004.204.104.25-1.98-32.04%8428432.81%
MMM170818C002025002017-08-18 1:38PM EDT202.501.881.541.67-2.08-52.53%2443614.55%
MMM170818C002050002017-08-18 1:59PM EDT205.000.020.010.02-1.23-98.40%1994416.06%
MMM170818C002075002017-08-18 2:59PM EDT207.500.030.000.05-0.09-75.00%13952120.12%
MMM170818C002100002017-08-18 10:17AM EDT210.000.040.000.01+0.01+33.33%61,19824.22%
MMM170818C002125002017-08-15 12:07PM EDT212.500.030.000.030.00-36337.89%
MMM170818C002150002017-08-16 10:15AM EDT215.000.010.000.050.00-19750.59%
MMM170818C002175002017-08-08 11:31AM EDT217.500.010.000.320.00-1173.24%
MMM170818C002200002017-08-18 3:16PM EDT220.000.010.000.01-0.14-93.33%139651.56%
MMM170818C002225002017-07-28 11:45PM EDT222.500.250.000.090.00-1176.17%
MMM170818C002250002017-07-28 11:45PM EDT225.000.100.000.060.00-2280.08%
MMM170818C002300002017-07-25 10:35AM EDT230.000.060.000.090.00-180100.78%
MMM170818C002375002017-08-03 4:00PM EDT237.500.020.000.060.00-2020117.19%
MMM170818C002400002017-06-22 6:02PM EDT240.000.070.000.120.00-11135.94%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM170818P001300002017-06-30 11:57PM EDT130.000.050.000.070.00-1010325.00%
MMM170818P001350002017-07-25 3:48PM EDT135.000.010.000.060.00-51101295.31%
MMM170818P001400002017-07-26 12:18PM EDT140.000.010.000.090.00-25200284.38%
MMM170818P001450002017-07-26 1:33PM EDT145.000.020.000.110.00-25175265.63%
MMM170818P001500002017-07-26 3:36PM EDT150.000.020.000.070.00-25125229.69%
MMM170818P001550002017-07-25 3:30PM EDT155.000.050.000.070.00-25100207.81%
MMM170818P001600002017-07-25 3:36PM EDT160.000.050.000.080.00-50125189.06%
MMM170818P001650002017-08-11 11:13AM EDT165.000.010.000.02-0.08-88.89%1148143.75%
MMM170818P001700002017-08-10 12:26PM EDT170.000.020.000.340.00-216178.91%
MMM170818P001750002017-08-10 10:28AM EDT175.000.020.000.300.00-5631151.37%
MMM170818P001800002017-08-10 3:01PM EDT180.000.030.000.310.00-20203128.32%
MMM170818P001825002017-07-28 11:46PM EDT182.500.180.110.250.00-2020119.53%
MMM170818P001850002017-08-16 1:18PM EDT185.000.010.000.050.00-1058079.69%
MMM170818P001875002017-08-15 3:39PM EDT187.500.100.000.260.00-23189.65%
MMM170818P001900002017-08-17 3:18PM EDT190.000.020.000.050.00-1267360.16%
MMM170818P001925002017-08-17 1:22PM EDT192.500.020.000.150.00-215859.77%
MMM170818P001950002017-08-17 3:18PM EDT195.000.030.000.030.00-1946841.80%
MMM170818P001975002017-08-17 3:19PM EDT197.500.050.000.030.00-17730031.64%
MMM170818P002000002017-08-18 2:59PM EDT200.000.010.010.03-0.03-75.00%1311,21821.09%
MMM170818P002025002017-08-18 3:15PM EDT202.500.020.010.05-0.06-75.00%9722710.94%
MMM170818P002050002017-08-18 3:18PM EDT205.000.750.830.92+0.18+31.58%2846180.00%
MMM170818P002075002017-08-18 3:18PM EDT207.503.253.353.45+1.48+83.62%864170.00%
MMM170818P002100002017-08-18 1:25PM EDT210.005.635.806.00+1.84+48.55%582,23629.69%
MMM170818P002125002017-08-18 1:41PM EDT212.508.208.358.50+2.37+40.65%107239.45%
MMM170818P002150002017-08-16 2:18PM EDT215.007.1310.5511.300.00-13274.51%
MMM170818P002175002017-07-28 11:46PM EDT217.5019.4017.9519.300.00-218240.14%
MMM170818P002200002017-08-16 11:00AM EDT220.0011.7515.7016.250.00-215758.59%
MMM170818P002250002017-08-11 5:12PM EDT225.0019.4518.3019.650.00-200.00%
MMM170818P002300002017-08-02 1:30PM EDT230.0025.6522.6525.150.00-27530.00%
MMM170818P002400002017-07-11 11:57AM EDT240.0031.1028.0529.300.00-302790.00%
MMM170818P002500002017-07-17 2:49PM EDT250.0038.8038.1040.900.00-63970.00%
MMM170818P002600002017-07-21 12:47PM EDT260.0050.3048.1551.30+1.10+2.24%6990.00%
MMM170818P002700002017-08-09 10:04AM EDT270.0064.4061.9566.250.00-24145269.14%
MMM170818P002800002017-07-17 2:53PM EDT280.0068.7068.1571.650.00-23100.00%
MMM170818P002900002017-06-28 10:59AM EDT290.0079.8079.5583.800.00-2590.00%
MMM170818P003000002017-08-09 10:04AM EDT300.0094.4092.1596.350.00-1108366.41%
MMM170818P003100002017-08-09 10:05AM EDT310.00104.81102.05106.300.00-122130383.59%