U.S. Markets close in 3 hrs 55 mins

3M Company (MMM)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
202.75-1.54 (-0.75%)
As of 12:05PM EDT. Market open.
People also watch
UTXPGDDJNJCAT
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM170825C001800002017-07-31 9:30AM EDT180.0019.6021.0021.90-1.14-5.50%110.00%
MMM170825C001850002017-07-28 11:45PM EDT185.0015.5614.3515.450.00-110.00%
MMM170825C001875002017-08-18 11:47PM EDT187.5021.1015.6017.200.00-4483.40%
MMM170825C001900002017-08-22 1:01PM EDT190.0015.1312.7014.150.00-4061.91%
MMM170825C001925002017-08-22 3:29PM EDT192.5012.9810.2511.500.00-3051.66%
MMM170825C001950002017-08-23 9:41AM EDT195.008.877.707.85-1.26-12.44%3526.17%
MMM170825C001975002017-08-22 3:59PM EDT197.508.105.255.400.00-10121.09%
MMM170825C002000002017-08-23 9:54AM EDT200.003.632.922.98-2.14-37.09%61115.09%
MMM170825C002025002017-08-23 11:21AM EDT202.501.111.031.06-1.89-63.00%24112.70%
MMM170825C002050002017-08-23 11:34AM EDT205.000.190.180.19-0.54-73.97%8624412.21%
MMM170825C002075002017-08-23 11:14AM EDT207.500.040.030.04-0.08-66.67%5955614.36%
MMM170825C002100002017-08-22 3:14PM EDT210.000.030.000.030.00-2515919.34%
MMM170825C002125002017-08-23 10:36AM EDT212.500.010.000.030.00-110324.61%
MMM170825C002150002017-08-11 11:56AM EDT215.000.190.040.11+0.07+58.33%11936.72%
MMM170825C002175002017-08-22 3:14PM EDT217.500.070.000.050.00-18837.50%
MMM170825C002200002017-07-25 10:07AM EDT220.000.100.000.150.00-16114250.88%
MMM170825C002225002017-08-17 3:39PM EDT222.500.020.000.270.00-1533455.47%
MMM170825C002250002017-08-14 9:33AM EDT225.000.100.000.250.00-4960.16%
MMM170825C002300002017-07-28 1:10PM EDT230.000.290.000.07-0.01-3.33%1158.98%
MMM170825C002350002017-07-24 10:47AM EDT235.000.110.000.590.00-1192.87%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM170825P001650002017-07-25 12:30PM EDT165.000.120.030.170.00-24105.86%
MMM170825P001750002017-07-25 9:53AM EDT175.000.250.120.210.00-22385.74%
MMM170825P001775002017-07-14 11:45PM EDT177.500.220.240.500.00-101091.89%
MMM170825P001800002017-07-25 3:27PM EDT180.000.320.180.350.00-175578.42%
MMM170825P001825002017-08-15 11:34AM EDT182.500.150.000.170.00-12258.01%
MMM170825P001850002017-08-21 9:57AM EDT185.000.040.000.050.00-62847.46%
MMM170825P001875002017-08-21 11:12AM EDT187.500.050.000.030.00-53038.67%
MMM170825P001900002017-08-21 1:08PM EDT190.000.050.000.030.00-74532.81%
MMM170825P001925002017-08-23 9:59AM EDT192.500.030.010.03-0.01-25.00%113326.95%
MMM170825P001950002017-08-22 3:42PM EDT195.000.040.030.040.00-99722.27%
MMM170825P001975002017-08-23 11:15AM EDT197.500.080.070.08-0.01-11.11%118518.26%
MMM170825P002000002017-08-23 11:41AM EDT200.000.200.210.22+0.08+66.67%28525114.84%
MMM170825P002025002017-08-23 10:36AM EDT202.500.670.770.80+0.29+76.32%123612.55%
MMM170825P002050002017-08-23 9:45AM EDT205.001.712.372.45+0.43+33.59%1021312.45%
MMM170825P002075002017-08-22 2:42PM EDT207.503.364.754.850.00-108817.33%
MMM170825P002100002017-08-23 9:49AM EDT210.006.507.157.30-0.27-3.99%204521.00%
MMM170825P002125002017-07-14 11:45PM EDT212.506.004.455.500.00-550.00%
MMM170825P002200002017-08-11 5:12PM EDT220.0014.8514.7515.700.00-210.00%
MMM170825P002300002017-07-14 11:45PM EDT230.0022.3018.5019.750.00-210.00%
MMM170825P002450002017-07-14 11:45PM EDT245.0035.4532.6035.150.00-420.00%