MMM - 3M Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM190927C001450002019-08-19 12:13AM EDT145.0015.6020.4523.950.00--16110.21%
MMM190927C001460002019-08-19 12:47PM EDT146.0018.8519.4022.950.00--5105.66%
MMM190927C001470002019-08-19 12:47PM EDT147.0017.9518.7021.900.00--12104.54%
MMM190927C001500002019-09-03 10:17AM EDT150.0010.200.000.000.00-1100.00%
MMM190927C001525002019-09-04 2:41PM EDT152.508.800.000.000.00--00.00%
MMM190927C001550002019-09-09 10:37AM EDT155.0012.470.000.000.00-100.00%
MMM190927C001575002019-09-17 1:44PM EDT157.5010.750.000.000.00-100.00%
MMM190927C001600002019-09-18 2:49PM EDT160.006.400.000.000.00-4700.00%
MMM190927C001625002019-09-20 2:16PM EDT162.505.490.000.000.00-1200.00%
MMM190927C001650002019-09-20 3:48PM EDT165.002.940.000.000.00-14900.00%
MMM190927C001675002019-09-20 3:57PM EDT167.501.800.000.000.00-17803.13%
MMM190927C001700002019-09-20 3:52PM EDT170.000.740.000.000.00-21906.25%
MMM190927C001725002019-09-20 3:55PM EDT172.500.240.000.000.00-11806.25%
MMM190927C001750002019-09-20 3:43PM EDT175.000.070.000.000.00-88012.50%
MMM190927C001775002019-09-20 9:43AM EDT177.500.050.000.000.00-1012.50%
MMM190927C001800002019-09-19 12:01PM EDT180.000.030.000.000.00-1012.50%
MMM190927C001825002019-09-13 1:49PM EDT182.500.190.000.000.00-1025.00%
MMM190927C001850002019-09-16 12:13PM EDT185.000.030.000.000.00-1025.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM190927P001150002019-08-23 12:07PM EDT115.000.100.000.000.00-4050.00%
MMM190927P001300002019-09-05 10:55AM EDT130.000.060.000.000.00-5050.00%
MMM190927P001350002019-09-03 1:07PM EDT135.000.230.000.000.00-11050.00%
MMM190927P001400002019-09-10 3:50PM EDT140.000.100.000.000.00-1025.00%
MMM190927P001410002019-08-30 11:59AM EDT141.000.340.000.000.00-60025.00%
MMM190927P001420002019-08-23 12:59PM EDT142.001.270.000.000.00-15025.00%
MMM190927P001430002019-09-03 9:31AM EDT143.000.420.000.000.00--025.00%
MMM190927P001440002019-09-11 10:48AM EDT144.000.090.000.000.00-1025.00%
MMM190927P001450002019-09-20 11:13AM EDT145.000.100.000.000.00-5025.00%
MMM190927P001460002019-09-16 12:10PM EDT146.000.100.000.000.00-10025.00%
MMM190927P001470002019-09-04 11:47AM EDT147.000.710.000.000.00-3025.00%
MMM190927P001480002019-09-04 12:28PM EDT148.000.850.000.000.00-5025.00%
MMM190927P001490002019-09-10 12:28PM EDT149.000.250.000.000.00-4025.00%
MMM190927P001500002019-09-11 1:08PM EDT150.000.260.000.000.00-1025.00%
MMM190927P001525002019-09-20 12:47PM EDT152.500.070.000.000.00-7012.50%
MMM190927P001550002019-09-20 3:34PM EDT155.000.120.000.000.00-3012.50%
MMM190927P001575002019-09-20 3:50PM EDT157.500.190.000.000.00-13012.50%
MMM190927P001600002019-09-20 3:58PM EDT160.000.300.000.000.00-6706.25%
MMM190927P001625002019-09-20 3:25PM EDT162.500.590.000.000.00-8503.13%
MMM190927P001650002019-09-20 3:48PM EDT165.001.330.000.000.00-49600.78%
MMM190927P001675002019-09-20 3:59PM EDT167.502.150.000.000.00-29800.00%
MMM190927P001700002019-09-20 3:30PM EDT170.003.700.000.000.00-6300.00%
MMM190927P001725002019-09-20 1:15PM EDT172.504.800.000.000.00-1400.00%
MMM190927P001750002019-09-20 1:03PM EDT175.006.200.000.000.00-1300.00%
MMM190927P001775002019-09-18 2:40PM EDT177.5012.150.000.000.00--00.00%
MMM190927P001825002019-09-10 3:23PM EDT182.5014.460.000.000.00---0.00%
MMM190927P001850002019-08-28 9:51AM EDT185.0030.100.000.000.00--00.00%