MMM - 3M Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM190927C001450002019-08-19 12:13AM EDT145.0015.6020.4523.950.00--1673.29%
MMM190927C001460002019-08-19 12:47PM EDT146.0018.8519.4022.950.00--569.53%
MMM190927C001470002019-08-19 12:47PM EDT147.0017.9518.7021.900.00--1271.00%
MMM190927C001500002019-09-03 10:17AM EDT150.0010.2015.8018.700.00-11060.64%
MMM190927C001525002019-09-04 2:41PM EDT152.508.8012.8016.550.00--051.12%
MMM190927C001550002019-09-09 10:37AM EDT155.0012.4710.2013.900.00-1077.42%
MMM190927C001575002019-09-17 1:44PM EDT157.5010.759.0511.350.00-13066.72%
MMM190927C001600002019-09-18 2:49PM EDT160.006.407.007.750.00-4711139.92%
MMM190927C001625002019-09-20 2:16PM EDT162.505.494.905.05+0.99+22.00%1217427.61%
MMM190927C001650002019-09-20 3:48PM EDT165.002.943.003.15-1.14-27.94%14925425.42%
MMM190927C001675002019-09-20 3:57PM EDT167.501.801.531.62-0.10-5.26%17856323.02%
MMM190927C001700002019-09-20 3:52PM EDT170.000.740.640.69-0.14-15.91%21972221.88%
MMM190927C001725002019-09-20 3:55PM EDT172.500.240.190.26-0.11-31.43%11839221.78%
MMM190927C001750002019-09-20 3:43PM EDT175.000.070.060.11-0.15-68.18%8826023.15%
MMM190927C001775002019-09-20 9:43AM EDT177.500.050.000.20-0.01-16.67%114232.13%
MMM190927C001800002019-09-19 12:01PM EDT180.000.030.000.150.00-112735.45%
MMM190927C001825002019-09-13 1:49PM EDT182.500.190.000.000.00-1012.50%
MMM190927C001850002019-09-16 12:13PM EDT185.000.030.000.750.00-11554.59%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM190927P001150002019-08-23 12:07PM EDT115.000.100.000.510.00-40148.63%
MMM190927P001300002019-09-05 10:55AM EDT130.000.060.000.760.00-50113.48%
MMM190927P001350002019-09-03 1:07PM EDT135.000.230.000.000.00-11025.00%
MMM190927P001400002019-09-10 3:50PM EDT140.000.100.000.000.00-1025.00%
MMM190927P001410002019-08-30 11:59AM EDT141.000.340.000.000.00-60025.00%
MMM190927P001420002019-08-23 12:59PM EDT142.001.270.000.000.00-15025.00%
MMM190927P001430002019-09-03 9:31AM EDT143.000.420.000.760.00--076.47%
MMM190927P001440002019-09-11 10:48AM EDT144.000.090.000.760.00-1073.73%
MMM190927P001450002019-09-20 11:13AM EDT145.000.100.000.46-0.08-44.44%54163.97%
MMM190927P001460002019-09-16 12:10PM EDT146.000.100.000.770.00-102468.36%
MMM190927P001470002019-09-04 11:47AM EDT147.000.710.000.000.00-3025.00%
MMM190927P001480002019-09-04 12:28PM EDT148.000.850.000.170.00-5053.03%
MMM190927P001490002019-09-10 12:28PM EDT149.000.250.000.210.00-4052.64%
MMM190927P001500002019-09-11 1:08PM EDT150.000.260.010.100.00-1043.65%
MMM190927P001525002019-09-20 12:47PM EDT152.500.070.020.12-0.02-22.22%74539.16%
MMM190927P001550002019-09-20 3:34PM EDT155.000.120.000.14+0.05+71.43%37934.28%
MMM190927P001575002019-09-20 3:50PM EDT157.500.190.110.23-0.02-9.52%1312931.45%
MMM190927P001600002019-09-20 3:58PM EDT160.000.300.300.38-0.16-34.78%6717428.42%
MMM190927P001625002019-09-20 3:25PM EDT162.500.590.620.69-0.04-6.35%8534826.03%
MMM190927P001650002019-09-20 3:48PM EDT165.001.331.221.28+0.03+2.31%49622524.05%
MMM190927P001675002019-09-20 3:59PM EDT167.502.152.152.39-0.17-7.33%29851623.39%
MMM190927P001700002019-09-20 3:30PM EDT170.003.703.803.90+0.70+23.33%6312721.44%
MMM190927P001725002019-09-20 1:15PM EDT172.504.805.406.05-0.42-8.05%144022.95%
MMM190927P001750002019-09-20 1:03PM EDT175.006.207.458.50-0.53-7.88%135428.17%
MMM190927P001775002019-09-18 2:40PM EDT177.5012.158.7512.150.00--757.62%
MMM190927P001825002019-09-10 3:23PM EDT182.5014.4613.3017.500.00---78.27%
MMM190927P001850002019-08-28 9:51AM EDT185.0030.1016.0020.000.00--085.30%