U.S. Markets close in 5 hrs 46 mins

3M Company (MMM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
210.83+0.39 (+0.19%)
As of 10:14AM EDT. Market open.
People also watch
UTXPGDDJNJCAT
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM170922C001750002017-08-25 11:51PM EDT175.0030.0027.1027.700.00-900.00%
MMM170922C001850002017-08-25 11:51PM EDT185.0020.3717.4017.900.00-1800.00%
MMM170922C001900002017-09-11 12:47PM EDT190.0018.5023.1523.800.00-11232.23%
MMM170922C001950002017-09-07 1:58PM EDT195.009.7510.8011.250.00-110.00%
MMM170922C001975002017-09-12 11:26AM EDT197.5012.8815.6516.150.00-516173.78%
MMM170922C002000002017-09-11 9:38AM EDT200.008.6113.1513.650.00-115154.49%
MMM170922C002025002017-09-21 9:45AM EDT202.509.058.358.700.00-677553.52%
MMM170922C002050002017-09-21 9:42AM EDT205.006.055.806.300.00-16152.98%
MMM170922C002075002017-09-21 3:00PM EDT207.503.053.253.550.00-1181528.13%
MMM170922C002100002017-09-22 9:53AM EDT210.001.010.841.04+0.12+13.48%537311.91%
MMM170922C002125002017-09-22 9:38AM EDT212.500.070.040.18+0.04+133.33%216416.50%
MMM170922C002150002017-09-22 9:32AM EDT215.000.010.000.14-0.01-50.00%127828.52%
MMM170922C002175002017-09-20 1:41PM EDT217.500.010.000.150.00-152641.02%
MMM170922C002250002017-08-18 11:47PM EDT225.000.050.000.090.00-5559.38%
MMM170922C002300002017-09-20 3:07PM EDT230.000.020.000.380.00-4496.29%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM170922P001600002017-09-01 11:53PM EDT160.000.030.000.030.00-30190.63%
MMM170922P001725002017-08-18 11:47PM EDT172.500.240.130.310.00-12201.37%
MMM170922P001750002017-08-25 10:09AM EDT175.000.170.120.21-0.04-19.05%2010180.47%
MMM170922P001775002017-09-01 11:53PM EDT177.500.100.050.140.00-30154.69%
MMM170922P001800002017-08-18 2:15PM EDT180.000.330.250.40+0.01+3.13%1010176.95%
MMM170922P001825002017-08-11 5:12PM EDT182.500.330.290.460.00-1020169.14%
MMM170922P001850002017-09-20 3:07PM EDT185.000.010.000.340.00-421134.38%
MMM170922P001875002017-09-08 11:45PM EDT187.500.220.050.210.00-5050117.19%
MMM170922P001900002017-09-11 2:15PM EDT190.000.040.000.060.00-126185.16%
MMM170922P001925002017-09-11 2:29PM EDT192.500.050.000.150.00-63286.33%
MMM170922P001950002017-09-13 11:29AM EDT195.000.070.000.220.00-86980.86%
MMM170922P001975002017-09-14 2:54PM EDT197.500.030.000.210.00-2823969.14%
MMM170922P002000002017-09-20 9:34AM EDT200.000.060.000.360.00-106464.84%
MMM170922P002025002017-09-21 12:11PM EDT202.500.020.000.380.00-511353.22%
MMM170922P002050002017-09-21 12:11PM EDT205.000.020.000.050.00-522230.27%
MMM170922P002075002017-09-22 9:55AM EDT207.500.040.000.06-0.19-82.61%8030019.92%
MMM170922P002100002017-09-22 9:53AM EDT210.000.150.100.22-0.32-68.09%1197512.21%
MMM170922P002125002017-09-22 9:54AM EDT212.501.651.432.34+0.05+3.12%4317330.37%
MMM170922P002150002017-09-21 3:58PM EDT215.004.704.254.550.00-122038.62%
MMM170922P002175002017-09-20 2:40PM EDT217.508.976.757.050.00-135052.64%
MMM170922P002200002017-09-22 9:55AM EDT220.006.909.109.450.00-11060.35%
MMM170922P002275002017-09-15 11:47PM EDT227.5018.4513.9514.600.00-200.00%