MMM - 3M Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM180119C000750002017-11-24 12:57PM EST75.00159.96155.15158.050.00-13500.00%
MMM180119C000800002017-11-21 1:38PM EST80.00154.92150.90152.150.00-1600.00%
MMM180119C000900002017-08-22 2:35PM EST90.00115.35128.85133.300.00-1600.00%
MMM180119C001000002017-11-21 1:39PM EST100.00135.03130.95132.400.00-810.00%
MMM180119C001200002017-08-22 1:53PM EST120.0085.2099.05103.500.00-210.00%
MMM180119C001250002017-12-01 3:58PM EST125.00116.62114.80118.55+36.47+45.50%100.00%
MMM180119C001300002018-01-09 11:43AM EST130.00111.20113.50116.950.00-11317.38%
MMM180119C001350002017-11-21 3:17PM EST135.0099.5595.0598.200.00-26400.00%
MMM180119C001400002017-12-28 3:17PM EST140.0095.8393.8098.350.00-110.00%
MMM180119C001450002018-01-11 12:25PM EST145.0096.2398.75101.550.00-33262.89%
MMM180119C001500002017-12-28 9:45AM EST150.0086.7083.9588.400.00-1600.00%
MMM180119C001550002017-12-18 11:08AM EST155.0083.7277.6582.350.00-550.00%
MMM180119C001600002017-11-28 12:20PM EST160.0074.6076.6080.70+0.25+0.34%450.00%
MMM180119C001650002018-01-08 2:56PM EST165.0074.5078.5082.000.00-37211.62%
MMM180119C001700002017-12-19 3:23PM EST170.0068.8062.7067.150.00-210.00%
MMM180119C001750002017-11-24 10:19AM EST175.0056.8556.6057.20-2.85-4.77%880.00%
MMM180119C001800002018-01-03 3:17PM EST180.0054.9558.1062.500.00-3150.00%
MMM180119C001850002017-12-15 1:31PM EST185.0054.4453.1054.30+0.44+0.81%20240.00%
MMM180119C001900002018-01-09 10:59AM EST190.0051.0854.1555.100.00-1896.88%
MMM180119C001950002017-12-21 11:03AM EST195.0039.9539.7040.750.00-1260.00%
MMM180119C002000002017-12-28 3:17PM EST200.0035.9235.7036.600.00-3150.00%
MMM180119C002100002018-01-16 1:51PM EST210.0035.0034.5034.85+3.08+9.65%121,71968.16%
MMM180119C002125002017-12-29 11:49PM EST212.5023.6523.1524.150.00-300.00%
MMM180119C002200002018-01-16 2:23PM EST220.0024.8024.6525.10-0.11-0.44%231,63760.84%
MMM180119C002225002018-01-05 11:54PM EST222.5015.9517.0519.450.00-1000.00%
MMM180119C002250002018-01-12 11:19AM EST225.0020.7019.5520.00+3.95+23.58%12654.30%
MMM180119C002275002018-01-10 3:07PM EST227.5014.6016.7017.800.00-11055.96%
MMM180119C002300002018-01-16 2:20PM EST230.0014.9014.8515.10-0.10-0.67%521,42245.36%
MMM180119C002325002018-01-16 9:31AM EST232.5013.3012.2012.40+0.20+1.53%54634.67%
MMM180119C002375002018-01-16 2:26PM EST237.507.497.557.75+0.12+1.63%2217729.35%
MMM180119C002400002018-01-12 3:58PM EST240.005.005.055.30+1.55+44.93%2983,46323.00%
MMM180119C002425002018-01-16 12:19PM EST242.503.873.053.30+0.57+17.27%5143120.63%
MMM180119C002450002018-01-16 3:13PM EST245.001.761.591.71+0.16+10.00%9650918.70%
MMM180119C002475002018-01-16 2:03PM EST247.500.680.700.82+0.02+3.03%30932918.87%
MMM180119C002500002018-01-16 1:56PM EST250.000.280.260.35-0.03-9.68%12477919.24%
MMM180119C002525002018-01-16 1:56PM EST252.500.090.060.15-0.03-25.00%748220.17%
MMM180119C002550002018-01-16 10:57AM EST255.000.050.010.06-0.03-37.50%11220.90%
MMM180119C002600002018-01-12 10:26AM EST260.000.030.000.03+0.01+50.00%137726.17%
MMM180119C002700002017-12-29 10:51AM EST270.000.030.000.040.00-93741.02%
MMM180119C002800002017-12-12 3:21PM EST280.000.010.000.160.00-81358.79%
MMM180119C002900002017-06-19 4:27PM EST290.000.100.000.060.00-1063.67%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM180119P000700002017-12-06 1:53PM EST70.000.010.000.060.00-12,254412.50%
MMM180119P000750002017-08-07 9:42AM EST75.000.010.000.06-0.02-66.67%121,606390.63%
MMM180119P000800002017-11-10 1:17PM EST80.000.010.000.03-0.01-50.00%801,817346.88%
MMM180119P000850002017-10-24 1:27PM EST85.000.010.000.040.00-10282337.50%
MMM180119P000900002017-10-10 8:43AM EST90.000.010.000.110.00-1,0273,712351.56%
MMM180119P000950002017-11-01 11:09AM EST95.000.020.000.170.00-5382350.00%
MMM180119P001000002017-10-17 9:55AM EST100.000.010.000.150.00-221,140327.34%
MMM180119P001050002017-11-06 11:44AM EST105.000.030.000.060.00-5244282.81%
MMM180119P001100002017-11-02 8:36AM EST110.000.020.000.020.00-11,775243.75%
MMM180119P001150002017-11-15 2:42PM EST115.000.020.000.210.00-11,342289.84%
MMM180119P001200002017-11-02 8:36AM EST120.000.070.000.210.00-1719274.61%
MMM180119P001250002017-12-04 1:56PM EST125.000.030.000.06+0.01+50.00%51,156228.13%
MMM180119P001300002017-12-01 2:57PM EST130.000.010.000.06-0.01-50.00%304,072215.63%
MMM180119P001350002018-01-03 12:21PM EST135.000.010.010.030.00-11,603195.31%
MMM180119P001400002017-12-19 9:49AM EST140.000.010.000.030.00-102,016179.69%
MMM180119P001450002018-01-05 3:54PM EST145.000.010.000.01-0.02-66.67%1,0001,575156.25%
MMM180119P001500002018-01-02 10:56AM EST150.000.010.000.030.00-52,089159.38%
MMM180119P001550002017-12-11 9:34AM EST155.000.050.000.160.00-201,633176.56%
MMM180119P001600002018-01-10 1:23PM EST160.000.010.000.040.00-55,052142.97%
MMM180119P001650002017-12-29 10:59AM EST165.000.010.020.06-0.03-75.00%11,772142.97%
MMM180119P001700002018-01-12 2:15PM EST170.000.010.000.04-0.04-80.00%21,682123.44%
MMM180119P001750002017-12-27 1:13PM EST175.000.030.040.070.00-111,262127.73%
MMM180119P001800002018-01-04 1:51PM EST180.000.020.000.060.00-201,919110.16%
MMM180119P001850002018-01-11 1:49PM EST185.000.020.000.040.00-6085196.88%
MMM180119P001900002018-01-09 9:44AM EST190.000.020.010.040.00-31,13690.63%
MMM180119P001950002018-01-09 12:54PM EST195.000.030.000.040.00-275280.47%
MMM180119P002000002018-01-16 2:34PM EST200.000.030.000.03+0.01+50.00%701,97870.31%
MMM180119P002100002017-04-24 10:45AM EST210.0021.270.000.000.00-31225.00%
MMM180119P002125002018-01-12 9:34AM EST212.500.060.030.14-0.16-72.73%51,20562.50%
MMM180119P002150002018-01-16 9:57AM EST215.000.040.020.06-0.05-55.56%17352.34%
MMM180119P002175002018-01-08 11:00AM EST217.500.160.040.090.00-152651.56%
MMM180119P002200002016-09-09 12:12PM EST220.0047.7046.1549.15+2.06+4.51%113620.83%
MMM180119P002250002018-01-16 1:28PM EST225.000.080.070.12-0.03-27.27%4368942.38%
MMM180119P002275002018-01-16 1:25PM EST227.500.110.090.15-0.01-8.33%256939.16%
MMM180119P002300002018-01-16 11:11AM EST230.000.130.110.16-0.03-18.75%81,38134.67%
MMM180119P002325002018-01-16 11:15AM EST232.500.150.140.20-0.05-25.00%7394731.10%
MMM180119P002350002018-01-16 12:59PM EST235.000.180.190.26-0.02-10.00%2255027.49%
MMM180119P002375002018-01-16 2:47PM EST237.500.360.280.35-0.01-2.70%6222923.78%
MMM180119P002400002018-01-16 2:31PM EST240.000.540.520.62+0.01+1.89%453,23821.63%
MMM180119P002425002018-01-16 3:16PM EST242.501.031.021.12+0.03+3.00%7877519.56%
MMM180119P002450002018-01-16 3:16PM EST245.001.952.012.12-0.03-1.52%12840918.60%
MMM180119P002475002018-01-16 12:00PM EST247.502.963.503.75-0.26-8.07%363818.99%
MMM180119P002500002018-01-16 2:58PM EST250.006.095.355.55+0.64+11.74%1612914.65%
MMM180119P002525002018-01-12 11:46PM EST252.5010.977.758.450.00-1128.32%
MMM180119P002575002018-01-12 11:46PM EST257.5011.8612.4513.400.00-1038.43%
MMM180119P002600002017-11-09 1:47PM EST260.0033.6018.4019.450.00-12387.74%
MMM180119P002700002017-11-09 1:47PM EST270.0043.6028.1029.100.00-110109.72%
MMM180119P002800002017-08-03 11:54AM EST280.0074.6057.6062.000.00-24364.21%
MMM180119P002900002018-01-02 10:43AM EST290.0056.6047.4551.150.00-10164.33%