MMM - 3M Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM171020C001100002017-08-22 2:36PM EDT110.0095.510.000.000.00-800.00%
MMM171020C001500002017-08-22 1:04PM EDT150.0055.100.000.000.00-700.00%
MMM171020C001550002017-06-02 11:58PM EDT155.0043.550.000.000.00-200.00%
MMM171020C001650002017-08-22 2:07PM EDT165.0040.150.000.000.00-1200.00%
MMM171020C001700002017-09-18 9:51AM EDT170.0043.100.000.000.00-110.00%
MMM171020C001750002017-08-22 1:01PM EDT175.0030.120.000.000.00-700.00%
MMM171020C001800002017-09-25 11:04AM EDT180.0029.900.000.000.00-2290.00%
MMM171020C001850002017-10-06 11:06AM EDT185.0031.100.000.000.00-5340.00%
MMM171020C001900002017-10-12 2:51PM EDT190.0027.500.000.000.00-24850.00%
MMM171020C001950002017-10-17 2:13PM EDT195.0022.600.000.000.00-724480.00%
MMM171020C002000002017-10-17 3:21PM EDT200.0017.670.000.000.00-149920.00%
MMM171020C002025002017-09-22 11:55PM EDT202.508.140.000.000.00-110.00%
MMM171020C002050002017-10-13 2:39PM EDT205.0012.380.000.000.00-1570.00%
MMM171020C002075002017-10-17 1:02PM EDT207.509.500.000.000.00-10310.00%
MMM171020C002100002017-10-17 2:59PM EDT210.007.830.000.000.00-371,8520.00%
MMM171020C002125002017-10-17 3:17PM EDT212.505.270.000.000.00-64180.00%
MMM171020C002150002017-10-17 1:54PM EDT215.002.650.000.000.00-81,0920.00%
MMM171020C002175002017-10-17 3:19PM EDT217.500.990.000.000.00-634080.00%
MMM171020C002200002017-10-17 2:40PM EDT220.000.140.000.000.00-662,0903.13%
MMM171020C002225002017-10-17 9:31AM EDT222.500.090.000.000.00-56406.25%
MMM171020C002250002017-10-16 2:51PM EDT225.000.010.000.09-0.06-85.71%218521.88%
MMM171020C002275002017-10-04 11:23AM EDT227.500.040.000.070.00-2426.37%
MMM171020C002300002017-10-04 9:51AM EDT230.000.010.000.080.00-1026232.42%
MMM171020C002400002017-07-11 9:30AM EDT240.000.250.170.310.00-107863.18%
MMM171020C002500002017-07-07 9:36AM EDT250.000.120.030.11+0.02+20.00%105069.14%
MMM171020C002600002017-07-25 2:51PM EDT260.000.020.000.100.00-10082.03%
MMM171020C002700002017-06-02 11:58PM EDT270.000.050.000.110.00-878798.05%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM171020P000950002017-06-12 10:25AM EDT95.000.040.000.08-0.02-33.33%531334.38%
MMM171020P001000002017-06-12 10:55AM EDT100.000.050.010.05-0.01-16.67%10538306.25%
MMM171020P001050002017-06-20 9:33AM EDT105.000.040.000.070.00-50292.19%
MMM171020P001100002017-08-25 1:41PM EDT110.000.020.000.05-0.01-33.33%100206265.63%
MMM171020P001150002017-06-02 11:58PM EDT115.000.350.020.140.00-44281.25%
MMM171020P001200002017-07-25 3:09PM EDT120.000.040.000.030.00-10232221.88%
MMM171020P001250002017-09-15 12:31PM EDT125.000.010.000.02-0.02-66.67%558200.00%
MMM171020P001300002017-09-08 2:57PM EDT130.000.020.000.02-0.01-33.33%150222187.50%
MMM171020P001350002017-09-07 1:50PM EDT135.000.030.000.030.00-25186181.25%
MMM171020P001400002017-09-08 2:56PM EDT140.000.020.000.03-0.01-33.33%150259168.75%
MMM171020P001450002017-09-12 1:25PM EDT145.000.020.000.030.00-40219156.25%
MMM171020P001500002017-09-15 9:51AM EDT150.000.020.000.05-0.01-33.33%15217151.56%
MMM171020P001550002017-10-16 3:59PM EDT155.000.030.000.05-0.03-50.00%139139.06%
MMM171020P001600002017-09-19 12:18PM EDT160.000.030.000.050.00-582127.34%
MMM171020P001650002017-09-11 9:50AM EDT165.000.090.010.060.00-3133119.53%
MMM171020P001700002017-10-11 10:30AM EDT170.000.010.000.060.00-2209106.25%
MMM171020P001750002017-09-26 11:00AM EDT175.000.050.020.080.00-25580100.78%
MMM171020P001800002017-10-09 11:08AM EDT180.000.030.000.090.00-1042288.28%
MMM171020P001850002017-10-10 2:42PM EDT185.000.020.000.090.00-162276.56%
MMM171020P001875002017-09-28 10:05AM EDT187.500.110.070.130.00-49079.30%
MMM171020P001900002017-10-13 10:29AM EDT190.000.040.010.09+0.02+100.00%274866.41%
MMM171020P001925002017-10-06 2:46PM EDT192.500.040.010.14-0.15-78.95%3264.45%
MMM171020P001950002017-10-16 3:59PM EDT195.000.050.000.07+0.02+66.67%11,03352.73%
MMM171020P001975002017-10-13 3:06PM EDT197.500.030.000.060.00-7514950.98%
MMM171020P002000002017-10-17 10:27AM EDT200.000.010.000.000.00-22,53725.00%
MMM171020P002025002017-10-13 3:20PM EDT202.500.040.020.14-0.02-33.33%111145.70%
MMM171020P002050002017-10-17 9:49AM EDT205.000.090.000.000.00-513112.50%
MMM171020P002075002017-10-16 9:39AM EDT207.500.090.000.080.00-420929.49%
MMM171020P002100002017-10-17 2:59PM EDT210.000.050.000.000.00-1101,04712.50%
MMM171020P002125002017-10-17 12:50PM EDT212.500.140.000.000.00-35396.25%
MMM171020P002150002017-10-17 2:59PM EDT215.000.170.000.000.00-1194463.13%
MMM171020P002175002017-10-17 3:59PM EDT217.500.710.000.000.00-1192450.39%
MMM171020P002200002017-10-17 3:32PM EDT220.002.330.000.000.00-15670.00%
MMM171020P002225002017-10-11 10:57AM EDT222.507.400.000.000.00-130.00%
MMM171020P002250002017-10-13 11:57PM EDT225.008.550.000.000.00-220.00%
MMM171020P002275002017-10-13 11:57PM EDT227.5011.600.000.000.00-300.00%
MMM171020P002300002017-10-02 3:22PM EDT230.0017.500.000.000.00-180.00%
MMM171020P002350002017-10-13 11:57PM EDT235.0019.100.000.000.00-400.00%
MMM171020P002400002017-06-19 5:27PM EDT240.0027.850.000.000.00-640.00%
MMM171020P002500002017-06-19 5:27PM EDT250.0037.400.000.000.00-210.00%
MMM171020P002600002017-08-14 12:29PM EDT260.0053.600.000.000.00-200.00%
MMM171020P002700002017-06-19 5:27PM EDT270.0057.450.000.000.00-210.00%