U.S. Markets open in 3 hrs 21 mins

3M Company (MMM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
210.76+0.32 (+0.15%)
At close: 4:00PM EDT
People also watch
UTXPGDDJNJCAT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM170929C001800002017-09-12 10:08AM EDT180.0030.5133.2034.250.00-22142.04%
MMM170929C001950002017-09-05 12:58PM EDT195.007.2510.9511.600.00-210.00%
MMM170929C002000002017-09-11 9:37AM EDT200.005.7913.3514.000.00-72073.27%
MMM170929C002025002017-09-22 10:48AM EDT202.508.458.258.70-0.42-4.74%12329.59%
MMM170929C002050002017-09-22 10:48AM EDT205.006.055.706.20+0.40+7.08%18623.00%
MMM170929C002075002017-09-22 1:03PM EDT207.504.003.453.85+0.45+12.68%253518.02%
MMM170929C002100002017-09-22 3:06PM EDT210.001.601.681.91-0.11-6.43%4211015.26%
MMM170929C002125002017-09-22 3:45PM EDT212.500.580.490.61-0.32-35.56%7211013.14%
MMM170929C002150002017-09-22 3:50PM EDT215.000.120.080.18-0.05-29.41%2113813.79%
MMM170929C002175002017-09-22 10:07AM EDT217.500.030.010.12-0.27-90.00%105017.58%
MMM170929C002200002017-09-15 11:47PM EDT220.000.210.120.200.00-7025.00%
MMM170929C002225002017-09-15 11:47PM EDT222.500.140.040.100.00-1026.07%
MMM170929C002300002017-09-15 11:47PM EDT230.000.140.000.050.00-1034.77%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM170929P001700002017-09-08 11:33AM EDT170.000.130.010.11+0.01+8.33%272978.91%
MMM170929P001725002017-08-25 11:51PM EDT172.500.250.130.220.00-7086.62%
MMM170929P001775002017-09-01 11:53PM EDT177.500.230.100.230.00-6675.20%
MMM170929P001800002017-09-08 11:45PM EDT180.000.290.060.260.00-1169.63%
MMM170929P001825002017-09-01 11:53PM EDT182.500.290.150.260.00-1167.29%
MMM170929P001875002017-09-20 10:40AM EDT187.500.040.000.150.00-12853.52%
MMM170929P001900002017-09-11 3:46PM EDT190.000.100.000.110.00-207945.90%
MMM170929P001925002017-09-15 3:47PM EDT192.500.040.010.08-0.09-69.23%63938.87%
MMM170929P001950002017-09-14 2:50PM EDT195.000.080.030.100.00-33835.45%
MMM170929P001975002017-09-22 12:36PM EDT197.500.030.010.06-0.13-81.25%388428.03%
MMM170929P002000002017-09-22 1:00PM EDT200.000.060.030.15-0.07-53.85%48827.74%
MMM170929P002025002017-09-22 3:08PM EDT202.500.100.070.17-0.12-54.55%522423.05%
MMM170929P002050002017-09-22 3:52PM EDT205.000.170.150.21-0.32-65.31%759918.41%
MMM170929P002075002017-09-22 3:59PM EDT207.500.380.350.42-0.07-15.56%13412815.65%
MMM170929P002100002017-09-22 3:17PM EDT210.001.100.901.06-0.07-5.98%10317714.33%
MMM170929P002125002017-09-22 3:32PM EDT212.502.412.132.61-0.12-4.74%344416.10%
MMM170929P002150002017-09-22 9:54AM EDT215.004.204.154.50-0.46-9.87%12515.38%
MMM170929P002175002017-09-22 11:55PM EDT217.507.016.357.050.00-201022.32%
MMM170929P002275002017-09-22 11:55PM EDT227.5017.2516.5017.400.00-17051.88%