MMM - 3M Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM200131C001250002020-01-21 2:25PM EST125.0056.3050.0054.100.00---236.62%
MMM200131C001550002020-01-09 2:24PM EST155.0026.7621.6023.600.00--0125.32%
MMM200131C001600002020-01-27 3:59PM EST160.0015.9517.2517.65-1.85-10.39%200100.59%
MMM200131C001625002020-01-27 1:58PM EST162.5014.7014.9515.30-1.97-11.82%20093.26%
MMM200131C001650002020-01-27 3:56PM EST165.0011.3512.5513.90-3.35-22.79%2092.72%
MMM200131C001675002020-01-27 3:10PM EST167.509.2510.5510.80-2.92-23.99%7079.79%
MMM200131C001700002020-01-27 3:49PM EST170.007.157.207.35-2.83-28.36%13052.91%
MMM200131C001725002020-01-27 3:45PM EST172.505.906.907.05-1.60-21.33%12072.41%
MMM200131C001750002020-01-27 3:58PM EST175.003.955.355.50-2.10-34.71%13069.73%
MMM200131C001775002020-01-27 3:59PM EST177.502.793.954.10-2.02-42.00%400066.50%
MMM200131C001800002020-01-27 3:59PM EST180.001.761.811.84-1.84-51.11%270048.66%
MMM200131C001825002020-01-27 3:59PM EST182.501.072.012.05-1.53-58.85%990062.67%
MMM200131C001850002020-01-27 3:59PM EST185.000.631.291.34-1.17-65.00%592060.35%
MMM200131C001875002020-01-27 3:59PM EST187.500.380.840.88-0.81-68.07%1,072059.62%
MMM200131C001900002020-01-27 3:59PM EST190.000.230.230.54-0.59-71.95%1,074053.96%
MMM200131C001925002020-01-27 3:59PM EST192.500.120.310.34-0.36-75.00%127058.20%
MMM200131C001950002020-01-27 3:59PM EST195.000.090.170.20-0.20-68.97%576057.42%
MMM200131C001975002020-01-27 3:59PM EST197.500.080.090.11-0.11-57.89%200056.64%
MMM200131C002000002020-01-27 3:59PM EST200.000.080.050.10-0.04-33.33%53059.18%
MMM200131C002025002020-01-27 3:59PM EST202.500.050.030.06-0.03-37.50%6059.38%
MMM200131C002050002020-01-27 3:50PM EST205.000.020.040.04-0.01-33.33%1062.89%
MMM200131C002100002020-01-27 3:43PM EST210.000.010.010.04-0.03-75.00%68067.58%
MMM200131C002150002020-01-23 2:59PM EST215.000.10-0.750.00---128.17%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM200131P001250002020-01-23 2:59PM EST125.000.030.000.120.00-20135.94%
MMM200131P001400002020-01-24 1:37PM EST140.000.03-0.050.00---92.58%
MMM200131P001450002020-01-27 3:58PM EST145.000.020.010.060.00-12076.56%
MMM200131P001480002019-12-16 1:44PM EST148.000.760.020.190.00--080.47%
MMM200131P001500002020-01-27 3:57PM EST150.000.070.030.10+0.04+133.33%259069.92%
MMM200131P001525002020-01-27 3:59PM EST152.500.090.050.11+0.03+50.00%33065.43%
MMM200131P001550002020-01-27 3:59PM EST155.000.120.060.15+0.03+33.33%135061.52%
MMM200131P001575002020-01-27 3:59PM EST157.500.140.150.180.00-43059.38%
MMM200131P001600002020-01-27 3:59PM EST160.000.220.250.29-0.04-15.38%49057.72%
MMM200131P001625002020-01-27 3:59PM EST162.500.350.410.45-0.06-14.63%28056.10%
MMM200131P001650002020-01-27 3:59PM EST165.000.550.650.68-0.10-15.38%414054.30%
MMM200131P001675002020-01-27 3:59PM EST167.500.881.021.07-0.06-6.38%143053.13%
MMM200131P001700002020-01-27 3:59PM EST170.001.471.521.61+0.08+5.76%126051.59%
MMM200131P001725002020-01-27 3:59PM EST172.502.202.192.23+0.10+4.76%84049.24%
MMM200131P001750002020-01-27 3:59PM EST175.003.203.153.25+0.29+9.97%84048.58%
MMM200131P001775002020-01-27 3:59PM EST177.504.494.304.40+0.51+12.81%109045.90%
MMM200131P001800002020-01-27 3:51PM EST180.005.955.705.80+0.65+12.26%104042.33%
MMM200131P001825002020-01-27 3:46PM EST182.507.507.257.40+0.85+12.78%50035.69%
MMM200131P001850002020-01-27 2:28PM EST185.008.989.059.25+0.38+4.42%300.00%
MMM200131P001875002020-01-27 10:13AM EST187.5010.5310.9011.45+0.18+1.74%700.00%
MMM200131P001900002020-01-24 1:21PM EST190.0011.6512.8513.800.00-500.00%
MMM200131P001950002020-01-03 11:26AM EST195.0018.3016.2018.700.00-200.00%
MMM200131P002100002020-01-03 12:03PM EST210.0032.6032.2536.200.00-20148.00%