U.S. Markets open in 5 hrs 40 mins

3M Company (MMM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
205.35-2.57 (-1.24%)
At close: 4:02PM EDT
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 EDT130.0082.9582.7584.750.00-100980.76%
MMM170818C001750002017-08-17 9:49AM EDT175.0032.500.000.000.00-100.00%
MMM170818C001800002017-08-16 11:37AM EDT180.0028.1525.2026.700.00-20175.59%
MMM170818C001900002017-08-09 12:03PM EDT190.0016.4615.5516.550.00-512122.85%
MMM170818C001925002017-08-14 10:23AM EDT192.5014.0812.7014.550.00-35111.04%
MMM170818C001950002017-08-17 3:39PM EDT195.0011.020.000.000.00-10700.00%
MMM170818C001975002017-08-16 3:26PM EDT197.5010.407.808.750.00-111364.84%
MMM170818C002000002017-08-17 3:17PM EDT200.006.180.000.000.00-10200.00%
MMM170818C002025002017-08-17 12:22PM EDT202.503.960.000.000.00-100.00%
MMM170818C002050002017-08-17 3:30PM EDT205.001.250.000.000.00-8500.00%
MMM170818C002075002017-08-17 3:40PM EDT207.500.120.000.000.00-14106.25%
MMM170818C002100002017-08-17 3:16PM EDT210.000.030.000.000.00-34012.50%
MMM170818C002125002017-08-15 12:07PM EDT212.500.030.000.010.00-36328.13%
MMM170818C002150002017-08-16 10:15AM EDT215.000.010.000.250.00-19753.52%
MMM170818C002175002017-08-08 11:31AM EDT217.500.010.000.320.00-1167.19%
MMM170818C002200002017-08-09 10:56AM EDT220.000.150.000.260.00-439674.61%
MMM170818C002225002017-07-28 11:45PM EDT222.500.250.000.090.00-1171.09%
MMM170818C002250002017-07-28 11:45PM EDT225.000.100.000.060.00-2275.78%
MMM170818C002300002017-07-25 10:35AM EDT230.000.060.000.090.00-18096.09%
MMM170818C002375002017-08-03 4:00PM EDT237.500.020.000.060.00-2020113.28%
MMM170818C002400002017-06-19 5:27PM EDT240.000.070.000.180.00-10138.28%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM170818P001300002017-06-30 11:57PM EDT130.000.050.000.070.00-1010329.69%
MMM170818P001350002017-07-25 3:48PM EDT135.000.010.000.060.00-51101300.00%
MMM170818P001400002017-07-26 12:18PM EDT140.000.010.000.090.00-25200287.50%
MMM170818P001450002017-07-26 1:33PM EDT145.000.020.000.110.00-25175270.31%
MMM170818P001500002017-07-26 3:36PM EDT150.000.020.000.070.00-25125234.38%
MMM170818P001550002017-07-25 3:30PM EDT155.000.050.000.070.00-25100211.72%
MMM170818P001600002017-07-25 3:36PM EDT160.000.050.000.080.00-50125192.97%
MMM170818P001650002017-08-11 11:13AM EDT165.000.010.000.02-0.08-88.89%1148146.88%
MMM170818P001700002017-08-10 12:26PM EDT170.000.020.000.340.00-216183.98%
MMM170818P001750002017-08-10 10:28AM EDT175.000.020.000.300.00-5631156.64%
MMM170818P001800002017-08-10 3:01PM EDT180.000.030.000.310.00-20203133.59%
MMM170818P001825002017-07-28 11:46PM EDT182.500.180.110.250.00-2020125.00%
MMM170818P001850002017-08-16 1:18PM EDT185.000.010.000.060.00-1058085.94%
MMM170818P001875002017-08-15 3:39PM EDT187.500.100.000.260.00-23195.12%
MMM170818P001900002017-08-17 3:18PM EDT190.000.020.000.000.00-12025.00%
MMM170818P001925002017-08-17 1:22PM EDT192.500.020.000.000.00-2025.00%
MMM170818P001950002017-08-17 3:18PM EDT195.000.030.000.000.00-19025.00%
MMM170818P001975002017-08-17 3:19PM EDT197.500.050.000.000.00-177012.50%
MMM170818P002000002017-08-17 3:01PM EDT200.000.040.000.000.00-46012.50%
MMM170818P002025002017-08-17 3:01PM EDT202.500.080.000.000.00-2906.25%
MMM170818P002050002017-08-17 3:58PM EDT205.000.570.000.000.00-10900.78%
MMM170818P002075002017-08-17 3:30PM EDT207.501.770.000.000.00-10300.00%
MMM170818P002100002017-08-17 12:53PM EDT210.003.790.000.000.00-7300.00%
MMM170818P002125002017-08-15 1:13PM EDT212.505.836.707.600.00-17259.62%
MMM170818P002150002017-08-16 2:18PM EDT215.007.139.1510.100.00-13273.05%
MMM170818P002175002017-07-28 11:46PM EDT217.5019.4017.9519.300.00-218261.82%
MMM170818P002200002017-08-16 11:00AM EDT220.0011.7514.5015.150.00-215779.10%
MMM170818P002250002017-08-11 5:12PM EDT225.0019.4518.3019.650.00-2050.00%
MMM170818P002300002017-08-02 1:30PM EDT230.0025.6522.6525.150.00-2753145.70%
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 EDT270.0064.4061.9566.250.00-24145368.95%
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 EDT300.0094.4092.1596.350.00-1108475.00%
MMM170818P003100002017-08-09 10:05AM EDT310.00104.81102.05106.300.00-122130501.86%