U.S. Markets close in 4 hrs 40 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded

3M Company (MMM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
204.04+0.51 (+0.25%)
As of 11:20AM EDT. Market open.
People also watch
UTXPGDDJNJCAT
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM170825C001800002017-07-31 9:30AM EDT180.0019.6021.0021.90-1.14-5.50%110.00%
MMM170825C001850002017-07-28 11:45PM EDT185.0015.5614.3515.450.00-110.00%
MMM170825C001875002017-08-18 11:47PM EDT187.5021.1015.6017.200.00-4457.57%
MMM170825C001900002017-08-16 10:24AM EDT190.0018.0013.0514.650.00-4449.71%
MMM170825C001925002017-07-31 9:30AM EDT192.507.758.859.60+0.50+6.90%110.00%
MMM170825C001950002017-08-03 3:36PM EDT195.0012.2912.2513.00+1.77+16.83%31077.56%
MMM170825C001975002017-08-21 10:25AM EDT197.505.956.456.55-4.25-41.67%3512.11%
MMM170825C002000002017-08-21 9:36AM EDT200.003.854.004.15-0.15-3.75%59312.31%
MMM170825C002025002017-08-21 9:47AM EDT202.501.601.811.89-0.16-9.09%11539.72%
MMM170825C002050002017-08-21 11:04AM EDT205.000.520.500.53-0.34-39.53%151249.77%
MMM170825C002075002017-08-21 10:21AM EDT207.500.080.100.12-0.12-60.00%357211.04%
MMM170825C002100002017-08-18 3:24PM EDT210.000.050.040.07-0.10-66.67%8418014.75%
MMM170825C002125002017-08-16 1:07PM EDT212.500.080.000.060.00-710518.95%
MMM170825C002150002017-08-11 11:56AM EDT215.000.190.040.11+0.07+58.33%11925.98%
MMM170825C002175002017-08-15 3:04PM EDT217.500.060.000.270.00-608836.62%
MMM170825C002200002017-07-25 10:07AM EDT220.000.100.000.150.00-16114236.91%
MMM170825C002225002017-08-17 3:39PM EDT222.500.020.000.270.00-1533446.29%
MMM170825C002250002017-08-14 9:33AM EDT225.000.100.000.250.00-4950.20%
MMM170825C002300002017-07-28 1:10PM EDT230.000.290.000.07-0.01-3.33%1147.85%
MMM170825C002350002017-07-24 10:47AM EDT235.000.110.000.590.00-1169.39%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMM170825P001650002017-07-25 12:30PM EDT165.000.120.030.170.00-2484.18%
MMM170825P001750002017-07-25 9:53AM EDT175.000.250.120.210.00-22368.75%
MMM170825P001775002017-07-14 11:45PM EDT177.500.220.240.500.00-101073.83%
MMM170825P001800002017-07-25 3:27PM EDT180.000.320.180.350.00-175563.28%
MMM170825P001825002017-08-15 11:34AM EDT182.500.150.000.170.00-12252.93%
MMM170825P001850002017-08-21 9:57AM EDT185.000.040.030.07+0.03+300.00%62241.02%
MMM170825P001875002017-08-21 10:09AM EDT187.500.050.040.05+0.01+25.00%33034.38%
MMM170825P001900002017-08-21 10:36AM EDT190.000.060.050.06-0.07-53.85%44830.47%
MMM170825P001925002017-08-21 10:05AM EDT192.500.110.070.08-0.05-31.25%111826.95%
MMM170825P001950002017-08-21 10:03AM EDT195.000.190.120.14-0.02-9.52%210124.51%
MMM170825P001975002017-08-21 10:09AM EDT197.500.300.220.23-0.01-3.23%917521.44%
MMM170825P002000002017-08-21 10:04AM EDT200.000.750.490.50+0.23+44.23%2614419.75%
MMM170825P002025002017-08-21 10:25AM EDT202.501.501.151.22+0.35+30.43%1519719.92%
MMM170825P002050002017-08-18 3:55PM EDT205.002.892.953.15+0.88+43.78%10715727.66%
MMM170825P002075002017-08-18 3:08PM EDT207.504.235.055.35+0.72+20.51%457634.75%
MMM170825P002100002017-08-18 1:14PM EDT210.006.777.357.85+3.46+104.53%164643.63%
MMM170825P002125002017-07-14 11:45PM EDT212.506.004.455.500.00-550.00%
MMM170825P002200002017-08-11 5:12PM EDT220.0014.8514.7515.700.00-210.00%
MMM170825P002300002017-07-14 11:45PM EDT230.0022.3018.5019.750.00-210.00%
MMM170825P002450002017-07-14 11:45PM EDT245.0035.4532.6035.150.00-420.00%