U.S. Markets open in 8 hrs 46 mins

3M Company (MMM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
203.53-1.82 (-0.89%)
At close: 4:03PM EDT
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 EDT187.5021.1015.6017.200.00-4467.04%
MMM170825C001900002017-08-16 10:24AM EDT190.0018.0013.0514.650.00-4458.64%
MMM170825C001925002017-07-31 9:30AM EDT192.507.758.859.60+0.50+6.90%110.00%
MMM170825C001950002017-08-03 3:36PM EDT195.0012.2912.2513.00+1.77+16.83%31081.86%
MMM170825C001975002017-08-14 3:52PM EDT197.5010.205.756.500.00-1525.10%
MMM170825C002000002017-08-18 2:23PM EDT200.004.003.653.85-4.10-50.62%69315.38%
MMM170825C002025002017-08-18 3:59PM EDT202.501.761.711.82-1.72-49.43%6710913.06%
MMM170825C002050002017-08-18 3:07PM EDT205.000.860.520.58-0.71-45.22%499912.28%
MMM170825C002075002017-08-18 3:26PM EDT207.500.200.120.20-0.42-67.74%47323514.06%
MMM170825C002100002017-08-18 3:24PM EDT210.000.050.040.07-0.10-66.67%8418015.72%
MMM170825C002125002017-08-16 1:07PM EDT212.500.080.000.060.00-710519.83%
MMM170825C002150002017-08-11 11:56AM EDT215.000.190.040.11+0.07+58.33%11926.95%
MMM170825C002175002017-08-15 3:04PM EDT217.500.060.000.270.00-608837.70%
MMM170825C002200002017-07-25 10:07AM EDT220.000.100.000.150.00-16114237.89%
MMM170825C002225002017-08-17 3:39PM EDT222.500.020.000.270.00-1533447.36%
MMM170825C002250002017-08-14 9:33AM EDT225.000.100.000.250.00-4951.17%
MMM170825C002300002017-07-28 1:10PM EDT230.000.290.000.07-0.01-3.33%1148.63%
MMM170825C002350002017-07-24 10:47AM EDT235.000.110.000.590.00-1170.41%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM170825P001650002017-07-25 12:30PM EDT165.000.120.030.170.00-2483.40%
MMM170825P001750002017-07-25 9:53AM EDT175.000.250.120.210.00-22367.87%
MMM170825P001775002017-07-14 11:45PM EDT177.500.220.240.500.00-101072.75%
MMM170825P001800002017-07-25 3:27PM EDT180.000.320.180.350.00-175562.31%
MMM170825P001825002017-08-15 11:34AM EDT182.500.150.000.170.00-12251.95%
MMM170825P001850002017-08-15 12:36PM EDT185.000.010.000.200.00-12248.05%
MMM170825P001875002017-08-16 10:59AM EDT187.500.040.000.200.00-23042.48%
MMM170825P001900002017-08-18 11:29AM EDT190.000.130.070.13+0.09+225.00%35033.79%
MMM170825P001925002017-08-18 11:29AM EDT192.500.160.100.16+0.03+23.08%912029.74%
MMM170825P001950002017-08-18 11:29AM EDT195.000.210.170.23+0.09+75.00%89626.32%
MMM170825P001975002017-08-18 3:34PM EDT197.500.310.320.39+0.07+29.17%1018223.63%
MMM170825P002000002017-08-18 3:15PM EDT200.000.520.680.75+0.17+48.57%4811421.75%
MMM170825P002025002017-08-18 3:16PM EDT202.501.151.461.57+0.45+64.29%8515921.56%
MMM170825P002050002017-08-18 3:55PM EDT205.002.892.953.15+0.88+43.78%10715724.56%
MMM170825P002075002017-08-18 3:08PM EDT207.504.235.055.35+0.72+20.51%457630.74%
MMM170825P002100002017-08-18 1:14PM EDT210.006.777.357.85+3.46+104.53%164638.99%
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%