MMM - 3M Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM171215C001000002017-09-15 10:47PM EST100.00114.48119.90122.850.00-110.00%
MMM171215C001300002017-08-18 10:47PM EST130.0076.6589.5092.500.00-200.00%
MMM171215C001600002017-11-24 12:57PM EST160.0075.0870.6573.700.00-2500.00%
MMM171215C001700002017-11-24 10:39AM EST170.0061.7060.2563.70+15.20+32.69%100.00%
MMM171215C001750002017-08-21 2:15PM EST175.0029.6146.0048.000.00-100.00%
MMM171215C001800002017-12-12 10:57AM EST180.0057.3557.5560.850.00-33166.02%
MMM171215C001850002017-11-21 1:36PM EST185.0050.0645.7048.700.00-1500.00%
MMM171215C001900002017-11-21 2:27PM EST190.0044.2540.7044.000.00-17400.00%
MMM171215C001950002017-11-21 2:05PM EST195.0039.5035.2538.800.00-22500.00%
MMM171215C002000002017-11-21 2:05PM EST200.0034.4531.3032.150.00-56420.00%
MMM171215C002100002017-12-13 9:53AM EST210.0027.5028.7529.50-2.20-7.41%1667.19%
MMM171215C002125002017-12-01 11:53PM EST212.5027.7028.7029.600.00-20167.29%
MMM171215C002150002017-12-01 11:53PM EST215.0025.2526.2027.100.00-10156.23%
MMM171215C002200002017-12-13 2:46PM EST220.0019.3318.7019.50+3.01+18.44%15875.78%
MMM171215C002225002017-12-12 12:48PM EST222.5015.9515.6517.850.00-2154.69%
MMM171215C002250002017-12-13 11:42AM EST225.0014.5513.7514.55+1.75+13.67%65961.33%
MMM171215C002275002017-11-29 11:42AM EST227.509.5511.2512.05+3.27+52.07%52952.83%
MMM171215C002300002017-12-13 2:46PM EST230.009.408.959.55+2.61+38.44%311,17444.14%
MMM171215C002325002017-12-13 12:03PM EST232.506.556.507.10+0.35+5.65%3738736.43%
MMM171215C002350002017-12-13 3:37PM EST235.004.234.154.50+1.53+56.67%2187324.51%
MMM171215C002375002017-12-13 2:51PM EST237.502.202.032.35+1.08+96.43%18569719.90%
MMM171215C002400002017-12-13 3:21PM EST240.000.600.560.76+0.27+81.82%2662,69216.26%
MMM171215C002425002017-12-13 3:27PM EST242.500.070.080.15-0.07-50.00%3251,25415.63%
MMM171215C002450002017-12-13 3:39PM EST245.000.030.010.13-0.05-62.50%202,10222.56%
MMM171215C002475002017-12-13 11:18AM EST247.500.040.010.100.00-834827.93%
MMM171215C002500002017-12-13 11:06AM EST250.000.020.010.12-0.01-33.33%7544635.55%
MMM171215C002525002017-12-11 3:51PM EST252.500.100.000.140.00-52743.07%
MMM171215C002550002017-12-12 10:06AM EST255.000.040.000.050.00-106341.41%
MMM171215C002575002017-12-04 4:20PM EST257.500.150.060.150.00-1052.54%
MMM171215C002600002017-12-12 2:48PM EST260.000.020.000.130.00-17753.91%
MMM171215C002700002017-11-20 10:38AM EST270.000.030.000.120.00-2373.24%
MMM171215C002900002017-11-22 2:36PM EST290.000.030.000.670.00-12140.23%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM171215P001000002017-08-11 4:12PM EST100.000.050.000.170.00-22459.38%
MMM171215P001050002017-07-28 10:46PM EST105.000.080.000.170.00-1011435.16%
MMM171215P001100002017-08-02 12:46PM EST110.000.070.030.160.00-1025417.19%
MMM171215P001150002017-08-03 3:16PM EST115.000.090.040.180.00-45401.56%
MMM171215P001200002017-08-22 2:32PM EST120.000.110.070.250.00-2244397.66%
MMM171215P001250002017-11-01 11:49AM EST125.000.010.000.120.00-1050335.94%
MMM171215P001300002017-11-15 1:26PM EST130.000.020.000.030.00-10115278.13%
MMM171215P001350002017-10-24 9:41AM EST135.000.030.000.030.00-125150259.38%
MMM171215P001400002017-10-18 12:58PM EST140.000.060.000.100.00-5052275.00%
MMM171215P001450002017-10-24 8:40AM EST145.000.080.000.050.00-1176240.63%
MMM171215P001500002017-10-24 8:39AM EST150.000.080.000.100.00-1835242.19%
MMM171215P001550002017-11-06 2:46PM EST155.000.030.001.740.00-1011342.77%
MMM171215P001600002017-11-09 11:54AM EST160.000.050.001.100.00-30240295.12%
MMM171215P001650002017-10-06 2:58PM EST165.000.230.190.27-0.11-32.35%211239.26%
MMM171215P001700002017-11-21 2:09PM EST170.000.020.000.410.00-21212218.36%
MMM171215P001750002017-11-24 10:13AM EST175.000.030.000.05-0.08-72.73%485156.25%
MMM171215P001800002017-11-29 10:29AM EST180.000.030.000.08-0.01-25.00%1485150.78%
MMM171215P001850002017-12-06 10:25AM EST185.000.020.000.26-0.05-71.43%150245159.38%
MMM171215P001900002017-12-12 3:05PM EST190.000.010.000.060.00-12267120.31%
MMM171215P001950002017-12-12 2:06PM EST195.000.020.000.030.00-90239100.00%
MMM171215P002000002017-12-12 2:04PM EST200.000.020.000.060.00-12633596.09%
MMM171215P002025002017-11-29 3:13PM EST202.500.120.090.16-0.04-25.00%828108.59%
MMM171215P002050002017-11-24 12:57PM EST205.000.200.140.240.00-5457108.59%
MMM171215P002075002017-12-13 9:31AM EST207.500.030.000.020.00-621768.75%
MMM171215P002100002017-12-13 10:22AM EST210.000.010.000.04-0.03-75.00%4245068.75%
MMM171215P002125002017-12-08 10:16AM EST212.500.290.050.15-0.14-48.28%111178.13%
MMM171215P002150002017-12-12 9:31AM EST215.000.320.000.110.00-110965.63%
MMM171215P002175002017-12-13 9:58AM EST217.500.040.020.12-0.03-42.86%1016761.33%
MMM171215P002200002017-12-13 2:50PM EST220.000.070.030.120.00-101,53855.47%
MMM171215P002225002017-12-13 3:48PM EST222.500.040.040.13-0.06-60.00%1617850.20%
MMM171215P002250002017-12-13 3:50PM EST225.000.050.010.08-0.06-54.55%3530843.07%
MMM171215P002275002017-12-13 3:42PM EST227.500.060.040.10-0.12-66.67%3152737.89%
MMM171215P002300002017-12-13 3:42PM EST230.000.090.050.12-0.24-72.73%464,32432.13%
MMM171215P002325002017-12-13 2:31PM EST232.500.120.080.14-0.36-75.00%9874125.68%
MMM171215P002350002017-12-13 3:36PM EST235.000.200.110.21-0.87-81.31%1171,23820.02%
MMM171215P002375002017-12-13 3:29PM EST237.500.600.420.55-1.49-71.29%4374516.85%
MMM171215P002400002017-12-13 3:39PM EST240.001.551.311.70-2.35-60.26%362,04116.99%
MMM171215P002425002017-12-13 3:54PM EST242.503.403.153.65-1.90-35.85%4148218.51%
MMM171215P002450002017-12-12 3:57PM EST245.008.635.606.250.00-659629.69%
MMM171215P002475002017-12-13 9:39AM EST247.5010.458.008.70+3.40+48.23%44036.38%
MMM171215P002500002017-12-07 11:57AM EST250.009.209.5511.10-6.46-41.25%58940.04%
MMM171215P002525002017-12-13 6:42PM EST252.5014.1012.2514.450.00-1172.36%
MMM171215P002550002017-12-08 10:15AM EST255.0015.3915.7016.900.00-5061.87%
MMM171215P002575002017-12-08 10:15AM EST257.5017.8618.1519.500.00-5069.78%
MMM171215P002600002017-12-01 10:06AM EST260.0019.5518.2519.15-5.95-23.33%2230.00%
MMM171215P002700002017-12-01 9:38AM EST270.0028.0528.2029.70-29.58-51.33%11260.00%