Australia markets open in 4 hours 1 minute

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
169.80-0.91 (-0.53%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM201030C000800002020-10-23 3:33PM EDT80.0089.8089.0090.45+89.80-10323.05%
MMM201030C001000002020-09-23 9:30AM EDT100.0062.4568.8070.200.00--8217.38%
MMM201030C001100002020-09-24 12:38PM EDT110.0050.1059.1060.350.00--6193.75%
MMM201030C001400002020-10-02 1:21PM EDT140.0022.6028.7530.200.00-13692.58%
MMM201030C001500002020-10-19 12:41PM EDT150.0021.5818.7520.750.00-12881.25%
MMM201030C001525002020-10-07 3:53PM EDT152.5015.5016.5518.250.00-1073.29%
MMM201030C001550002020-10-23 2:54PM EDT155.0015.2214.3515.35-0.93-5.76%33255.62%
MMM201030C001575002020-10-23 11:24AM EDT157.5013.1412.6513.55-0.66-4.78%18654.05%
MMM201030C001600002020-10-23 11:14AM EDT160.0011.1810.4510.75+0.48+4.49%98448.93%
MMM201030C001625002020-10-23 9:31AM EDT162.509.808.408.80+1.25+14.62%17349.12%
MMM201030C001650002020-10-23 3:54PM EDT165.006.786.556.90-0.74-9.84%613547.39%
MMM201030C001675002020-10-23 3:07PM EDT167.505.104.855.10-0.53-9.41%920344.53%
MMM201030C001700002020-10-23 3:59PM EDT170.003.553.453.65-0.62-14.87%18982843.14%
MMM201030C001725002020-10-23 3:59PM EDT172.502.462.152.46-0.49-16.61%26944241.72%
MMM201030C001750002020-10-23 3:58PM EDT175.001.561.451.58-0.34-17.89%18168140.82%
MMM201030C001775002020-10-23 3:57PM EDT177.500.940.830.95-0.22-18.97%11863739.94%
MMM201030C001800002020-10-23 3:58PM EDT180.000.550.440.58-0.15-21.43%2451,01140.19%
MMM201030C001825002020-10-23 3:52PM EDT182.500.300.250.36-0.09-23.08%4113240.97%
MMM201030C001850002020-10-23 3:56PM EDT185.000.190.180.20-0.05-20.83%289240.92%
MMM201030C001875002020-10-23 3:23PM EDT187.500.120.090.150.00-193543.46%
MMM201030C001900002020-10-23 10:25AM EDT190.000.110.070.110.00-1011045.70%
MMM201030C001925002020-10-23 9:30AM EDT192.500.080.020.11-0.01-11.11%12550.00%
MMM201030C001950002020-10-23 12:05PM EDT195.000.040.010.10-0.03-42.86%46153.42%
MMM201030C002000002020-10-23 2:59PM EDT200.000.050.000.06+0.02+66.67%319652.34%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM201030P001100002020-10-01 2:00PM EDT110.000.130.000.080.00-11132.81%
MMM201030P001200002020-10-05 2:09PM EDT120.000.260.000.080.00-113108.59%
MMM201030P001300002020-10-06 1:30PM EDT130.000.250.000.090.00-3286.72%
MMM201030P001350002020-10-22 2:53PM EDT135.000.100.000.190.00-21983.79%
MMM201030P001400002020-10-22 2:53PM EDT140.000.130.000.200.00-46272.66%
MMM201030P001440002020-10-22 9:38AM EDT144.000.140.050.100.00-22960.74%
MMM201030P001450002020-10-23 10:53AM EDT145.000.130.010.18+0.01+8.33%316960.55%
MMM201030P001460002020-10-20 10:13AM EDT146.000.140.000.200.00-11158.79%
MMM201030P001470002020-10-06 2:14PM EDT147.001.050.000.160.00-2954.69%
MMM201030P001480002020-10-09 12:39PM EDT148.000.600.000.170.00-12552.93%
MMM201030P001490002020-10-21 1:20PM EDT149.000.230.030.190.00-11252.73%
MMM201030P001500002020-10-23 3:27PM EDT150.000.110.100.15-0.08-42.11%534251.56%
MMM201030P001525002020-10-23 3:32PM EDT152.500.200.170.21-0.10-33.33%1211250.49%
MMM201030P001550002020-10-23 3:52PM EDT155.000.300.280.34-0.06-16.67%9030549.22%
MMM201030P001575002020-10-23 3:46PM EDT157.500.490.460.54-0.18-26.87%4024648.00%
MMM201030P001600002020-10-23 3:59PM EDT160.000.810.750.83-0.01-1.22%22021046.63%
MMM201030P001625002020-10-23 3:57PM EDT162.501.181.141.24-0.04-3.28%7317245.12%
MMM201030P001650002020-10-23 3:58PM EDT165.001.811.651.88+0.12+7.10%8319344.48%
MMM201030P001675002020-10-23 3:58PM EDT167.502.622.422.71+0.07+2.75%19718943.46%
MMM201030P001700002020-10-23 3:53PM EDT170.003.703.503.80+0.45+13.85%4816242.58%
MMM201030P001725002020-10-23 3:11PM EDT172.504.954.755.30-0.97-16.39%1115643.40%
MMM201030P001750002020-10-23 12:41PM EDT175.006.806.006.85+0.88+14.86%32241.75%
MMM201030P001775002020-09-21 9:56AM EDT177.5015.300.000.000.00--30.00%
MMM201030P001800002020-10-23 1:45PM EDT180.0010.9710.2510.85+10.97-3041.65%
MMM201030P001850002020-09-21 10:33AM EDT185.0024.550.000.000.00--10.00%
MMM201030P001950002020-09-21 10:33AM EDT195.0034.650.000.000.00--10.00%