U.S. Markets closed

3M Company (MMM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
211.16-1.29 (-0.61%)
At close: 4:02PM EDT
People also watch
UTXPGDDJNJCAT
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM170728C001875002017-07-21 11:52PM EDT187.5025.3223.3524.050.00-3359.52%
MMM170728C001925002017-06-16 11:32AM EDT192.5020.4421.1021.906.0241.75%1190.72%
MMM170728C001975002017-07-06 10:31AM EDT197.5012.2512.4513.250.00-1100.00%
MMM170728C002000002017-07-18 2:05PM EDT200.0011.8510.9011.750.00-13436.57%
MMM170728C002025002017-07-21 12:27PM EDT202.508.358.909.25-3.15-27.39%10230.54%
MMM170728C002050002017-07-17 12:10PM EDT205.007.076.657.200.00-14230.32%
MMM170728C002075002017-07-21 3:49PM EDT207.504.484.805.00-1.12-20.00%2511226.12%
MMM170728C002100002017-07-21 3:49PM EDT210.002.853.103.30-1.28-30.99%3615824.88%
MMM170728C002125002017-07-21 3:51PM EDT212.501.671.781.95-0.87-34.25%6151823.67%
MMM170728C002150002017-07-21 3:59PM EDT215.000.990.891.05-0.40-28.78%12630823.10%
MMM170728C002175002017-07-21 3:59PM EDT217.500.500.390.52-0.22-30.56%229322.95%
MMM170728C002200002017-07-21 3:11PM EDT220.000.190.180.25-0.17-47.22%14727523.29%
MMM170728C002225002017-07-20 9:32AM EDT222.500.210.070.130.00-202524.32%
MMM170728C002250002017-07-20 11:20AM EDT225.000.100.000.140.00-34928.81%
MMM170728C002275002017-06-16 11:56PM EDT227.500.270.300.430.00-5541.55%
MMM170728C002300002017-06-22 3:44PM EDT230.000.120.030.17-0.04-25.00%8537.89%
MMM170728C002325002017-06-16 11:56PM EDT232.500.140.090.200.00-5543.02%
MMM170728C002350002017-07-21 11:52PM EDT235.000.010.000.040.00-1036.52%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM170728P001600002017-07-14 11:45PM EDT160.000.030.000.200.00-105096.68%
MMM170728P001700002017-06-22 6:02PM EDT170.000.090.040.130.00-101076.17%
MMM170728P001725002017-07-19 3:19PM EDT172.500.010.000.310.00-1078.13%
MMM170728P001750002017-06-30 11:57PM EDT175.000.090.110.470.00-4481.64%
MMM170728P001775002017-07-14 11:45PM EDT177.500.070.000.580.00-3376.47%
MMM170728P001800002017-07-14 11:45PM EDT180.000.070.000.130.00-1256.06%
MMM170728P001825002017-07-14 11:05AM EDT182.500.090.000.13-0.02-18.18%21651.95%
MMM170728P001850002017-07-21 11:10AM EDT185.000.030.020.13-0.10-76.92%11652.93%
MMM170728P001875002017-07-18 2:33PM EDT187.500.080.040.170.00-1450.59%
MMM170728P001900002017-07-21 11:12AM EDT190.000.070.060.130.0240.00%33443.75%
MMM170728P001925002017-07-21 11:10AM EDT192.500.110.080.14-0.14-56.00%3939.65%
MMM170728P001950002017-07-21 1:33PM EDT195.000.160.120.18-0.25-60.98%3512536.82%
MMM170728P001975002017-07-21 10:05AM EDT197.500.230.170.27-0.08-25.81%257434.86%
MMM170728P002000002017-07-21 2:43PM EDT200.000.320.270.330.013.23%488831.20%
MMM170728P002025002017-07-21 3:59PM EDT202.500.460.430.500.0821.05%7011529.00%
MMM170728P002050002017-07-21 3:59PM EDT205.000.750.690.800.1729.31%6239027.20%
MMM170728P002075002017-07-21 3:59PM EDT207.501.301.121.310.4146.07%6218825.81%
MMM170728P002100002017-07-21 2:53PM EDT210.002.171.932.120.4626.90%9323624.70%
MMM170728P002125002017-07-21 3:59PM EDT212.503.303.103.350.9641.03%505224.24%
MMM170728P002150002017-07-21 3:22PM EDT215.005.204.705.000.459.47%521224.32%
MMM170728P002175002017-06-22 6:02PM EDT217.506.526.556.950.00-150024.27%
MMM170728P002200002017-06-27 9:45AM EDT220.009.3511.3012.600.00-1006059.99%
MMM170728P002225002017-06-23 3:59PM EDT222.509.909.7510.20-0.70-6.60%13130.00%
MMM170728P002300002017-06-22 6:02PM EDT230.0017.0017.1518.150.00-410.00%