U.S. Markets closed

3M Company (MMM)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
202.67-1.62 (-0.79%)
At close: 4:02PM EDT

202.50 -0.17 (-0.08%)
After hours: 6:45PM 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 EDT187.5021.1015.6017.200.00-44104.15%
MMM170825C001900002017-08-22 1:01PM EDT190.0015.1312.7013.500.00-4066.50%
MMM170825C001925002017-08-22 3:29PM EDT192.5012.9810.1510.750.00-3050.29%
MMM170825C001950002017-08-23 9:41AM EDT195.008.877.608.00-1.26-12.44%3542.38%
MMM170825C001975002017-08-22 3:59PM EDT197.508.105.155.450.00-10130.37%
MMM170825C002000002017-08-23 2:49PM EDT200.002.732.842.95-3.04-52.69%81119.43%
MMM170825C002025002017-08-23 3:54PM EDT202.501.030.870.93-1.97-65.67%52114.06%
MMM170825C002050002017-08-23 3:55PM EDT205.000.140.090.14-0.59-80.82%13724413.87%
MMM170825C002075002017-08-23 2:15PM EDT207.500.030.000.04-0.09-75.00%10155617.77%
MMM170825C002100002017-08-22 3:14PM EDT210.000.030.000.020.00-2515922.46%
MMM170825C002125002017-08-23 10:36AM EDT212.500.010.000.030.00-110330.47%
MMM170825C002150002017-08-11 11:56AM EDT215.000.190.040.11+0.07+58.33%11945.31%
MMM170825C002175002017-08-22 3:14PM EDT217.500.070.000.070.00-18848.44%
MMM170825C002200002017-07-25 10:07AM EDT220.000.100.000.150.00-16114255.66%
MMM170825C002225002017-08-17 3:39PM EDT222.500.020.000.270.00-1533468.16%
MMM170825C002250002017-08-14 9:33AM EDT225.000.100.000.250.00-4973.83%
MMM170825C002300002017-07-28 1:10PM EDT230.000.290.000.07-0.01-3.33%1172.27%
MMM170825C002350002017-07-24 10:47AM EDT235.000.110.000.590.00-11114.06%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM170825P001650002017-07-25 12:30PM EDT165.000.120.030.170.00-24129.69%
MMM170825P001750002017-07-25 9:53AM EDT175.000.250.120.210.00-223104.88%
MMM170825P001775002017-07-14 11:45PM EDT177.500.220.240.500.00-1010112.31%
MMM170825P001800002017-07-25 3:27PM EDT180.000.320.180.350.00-175595.90%
MMM170825P001825002017-08-15 11:34AM EDT182.500.150.000.170.00-12270.70%
MMM170825P001850002017-08-21 9:57AM EDT185.000.040.000.070.00-62855.08%
MMM170825P001875002017-08-23 12:12PM EDT187.500.020.000.09-0.03-60.00%103055.47%
MMM170825P001900002017-08-21 1:08PM EDT190.000.050.000.120.00-74550.00%
MMM170825P001925002017-08-23 12:53PM EDT192.500.020.010.06-0.02-50.00%213336.72%
MMM170825P001950002017-08-22 3:42PM EDT195.000.040.020.070.00-99729.69%
MMM170825P001975002017-08-23 2:25PM EDT197.500.070.040.10-0.02-22.22%1618523.24%
MMM170825P002000002017-08-23 3:40PM EDT200.000.130.140.18+0.01+8.33%50125116.70%
MMM170825P002025002017-08-23 3:49PM EDT202.500.650.650.70+0.27+71.05%5923613.09%
MMM170825P002050002017-08-23 3:07PM EDT205.002.572.322.44+1.29+100.78%1621312.89%
MMM170825P002075002017-08-22 2:42PM EDT207.503.364.655.150.00-108829.49%
MMM170825P002100002017-08-23 9:49AM EDT210.006.507.107.40-0.27-3.99%204527.54%
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%