MMM - 3M Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM190719C001050002019-07-02 2:32PM EDT105.0068.280.000.000.00--00.00%
MMM190719C001400002019-05-22 3:31PM EDT140.0029.8033.1535.000.00--00.00%
MMM190719C001450002019-06-26 3:31PM EDT145.0027.210.000.000.00-100.00%
MMM190719C001500002019-07-12 11:22AM EDT150.0021.300.000.000.00-200.00%
MMM190719C001550002019-07-16 9:40AM EDT155.0018.510.000.000.00-300.00%
MMM190719C001575002019-07-05 11:25AM EDT157.5013.460.000.000.00-500.00%
MMM190719C001600002019-07-16 10:39AM EDT160.0017.100.000.000.00-1000.00%
MMM190719C001625002019-07-16 11:59AM EDT162.5013.650.000.000.00-400.00%
MMM190719C001650002019-07-16 1:37PM EDT165.0012.000.000.000.00-3300.00%
MMM190719C001675002019-07-16 12:11PM EDT167.508.330.000.000.00-3100.00%
MMM190719C001700002019-07-16 3:59PM EDT170.006.850.000.000.00-24500.00%
MMM190719C001725002019-07-16 2:56PM EDT172.505.060.000.000.00-15500.00%
MMM190719C001750002019-07-16 3:54PM EDT175.002.850.000.000.00-3,85500.00%
MMM190719C001775002019-07-16 3:59PM EDT177.501.210.000.000.00-2,73901.56%
MMM190719C001800002019-07-16 3:57PM EDT180.000.460.000.000.00-2,02106.25%
MMM190719C001825002019-07-16 3:55PM EDT182.500.170.000.000.00-447012.50%
MMM190719C001850002019-07-16 3:23PM EDT185.000.070.000.000.00-63012.50%
MMM190719C001875002019-07-09 10:30AM EDT187.500.020.000.000.00-5012.50%
MMM190719C001900002019-07-16 2:59PM EDT190.000.040.000.000.00-72025.00%
MMM190719C001950002019-07-15 3:24PM EDT195.000.010.010.000.00-70025.00%
MMM190719C002000002019-07-16 3:02PM EDT200.000.010.000.000.00-71025.00%
MMM190719C002100002019-07-12 2:53PM EDT210.000.010.000.000.00-1050.00%
MMM190719C002200002019-07-16 2:05PM EDT220.000.020.000.000.00-3050.00%
MMM190719C002300002019-07-11 12:33PM EDT230.000.040.000.000.00-1050.00%
MMM190719C002400002019-07-02 11:27AM EDT240.000.010.000.000.00-1050.00%
MMM190719C002500002019-06-27 10:04AM EDT250.000.050.000.000.00-1050.00%
MMM190719C002600002019-06-25 2:14PM EDT260.000.010.000.000.00-25050.00%
MMM190719C002700002019-06-07 11:24AM EDT270.000.050.000.070.00-11173.44%
MMM190719C002800002019-06-07 11:09AM EDT280.000.010.000.070.00-214185.94%
MMM190719C003000002019-06-07 11:24AM EDT300.000.040.000.070.00-12210.16%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM190719P001050002019-07-01 9:48AM EDT105.000.010.000.000.00-5050.00%
MMM190719P001100002019-07-09 12:53PM EDT110.000.010.000.000.00-451050.00%
MMM190719P001150002019-07-09 10:28AM EDT115.000.030.000.000.00-27050.00%
MMM190719P001200002019-07-15 1:17PM EDT120.000.010.000.000.00-2050.00%
MMM190719P001250002019-07-16 1:35PM EDT125.000.010.000.000.00-3050.00%
MMM190719P001300002019-07-09 9:42AM EDT130.000.080.000.000.00-11050.00%
MMM190719P001350002019-07-16 2:35PM EDT135.000.020.000.000.00-142050.00%
MMM190719P001400002019-07-11 12:28PM EDT140.000.080.000.000.00-2050.00%
MMM190719P001450002019-07-16 11:11AM EDT145.000.030.000.000.00-1050.00%
MMM190719P001500002019-07-16 2:51PM EDT150.000.030.000.000.00-67050.00%
MMM190719P001550002019-07-16 2:28PM EDT155.000.040.000.000.00-36025.00%
MMM190719P001575002019-07-16 2:29PM EDT157.500.050.000.000.00-11025.00%
MMM190719P001600002019-07-16 3:43PM EDT160.000.080.000.000.00-102025.00%
MMM190719P001625002019-07-16 12:12PM EDT162.500.080.000.000.00-8025.00%
MMM190719P001650002019-07-16 3:43PM EDT165.000.100.000.000.00-155012.50%
MMM190719P001675002019-07-16 3:44PM EDT167.500.180.000.000.00-352012.50%
MMM190719P001700002019-07-16 3:45PM EDT170.000.220.000.000.00-574012.50%
MMM190719P001725002019-07-16 3:58PM EDT172.500.380.000.000.00-93506.25%
MMM190719P001750002019-07-16 3:55PM EDT175.000.880.000.000.00-1,49003.13%
MMM190719P001775002019-07-16 3:44PM EDT177.501.960.000.000.00-23700.00%
MMM190719P001800002019-07-16 3:56PM EDT180.003.650.000.000.00-5800.00%
MMM190719P001825002019-07-16 3:35PM EDT182.506.000.000.000.00---0.00%
MMM190719P001850002019-07-11 3:54PM EDT185.0016.300.000.000.00-7000.00%
MMM190719P001900002019-07-09 11:18AM EDT190.0024.850.000.000.00-100.00%
MMM190719P001925002019-06-26 3:48PM EDT192.5020.650.000.000.00--00.00%
MMM190719P001950002019-07-10 3:49PM EDT195.0029.600.000.000.00-20000.00%
MMM190719P002000002019-07-11 3:54PM EDT200.0031.300.000.000.00-8000.00%
MMM190719P002100002019-07-11 3:54PM EDT210.0041.300.000.000.00-4000.00%
MMM190719P002200002019-07-08 1:35PM EDT220.0050.000.000.000.00-700.00%
MMM190719P002300002019-07-10 3:10PM EDT230.0064.100.000.000.00-1000.00%
MMM190719P002400002019-07-11 3:54PM EDT240.0071.300.000.000.00-5000.00%
MMM190719P002500002019-07-12 3:41PM EDT250.0077.000.000.000.00-1,00000.00%
MMM190719P002600002019-07-12 3:41PM EDT260.0087.000.000.000.00-1,00000.00%