3M Company (MMM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250117C00045000 | 2024-03-20 1:57PM EDT | 45.00 | 62.45 | 59.60 | 64.40 | 0.00 | - | 10 | 39 | 0.00% |
| MMM250117C00050000 | 2024-09-06 9:33AM EDT | 50.00 | 81.90 | 77.25 | 81.25 | +3.90 | +5.00% | 1 | 2 | 88.92% |
| MMM250117C00055000 | 2024-07-26 3:55PM EDT | 55.00 | 73.00 | 73.50 | 77.40 | 0.00 | - | 1 | 1 | 101.39% |
| MMM250117C00060000 | 2024-06-14 11:57AM EDT | 60.00 | 41.36 | 42.50 | 46.80 | 0.00 | - | 3 | 3 | 0.00% |
| MMM250117C00065000 | 2024-07-23 10:47AM EDT | 65.00 | 40.53 | 61.50 | 66.00 | 0.00 | - | 1 | 11 | 52.15% |
| MMM250117C00070000 | 2024-06-07 12:49PM EDT | 70.00 | 31.94 | 30.75 | 34.55 | 0.00 | - | 2 | 35 | 0.00% |
| MMM250117C00075000 | 2024-08-30 3:15PM EDT | 75.00 | 60.00 | 52.65 | 56.55 | 0.00 | - | 1 | 16 | 59.45% |
| MMM250117C00080000 | 2024-08-26 3:55PM EDT | 80.00 | 52.65 | 48.65 | 51.70 | 0.00 | - | 1 | 33 | 59.79% |
| MMM250117C00085000 | 2024-08-16 10:38AM EDT | 85.00 | 42.20 | 42.90 | 46.85 | 0.00 | - | 4 | 81 | 50.71% |
| MMM250117C00090000 | 2024-09-04 10:30AM EDT | 90.00 | 43.00 | 38.10 | 42.10 | 0.00 | - | 2 | 114 | 61.46% |
| MMM250117C00095000 | 2024-08-28 11:19AM EDT | 95.00 | 38.30 | 34.90 | 37.40 | 0.00 | - | 20 | 437 | 56.49% |
| MMM250117C00100000 | 2024-09-06 2:18PM EDT | 100.00 | 30.65 | 30.20 | 31.65 | -2.35 | -7.12% | 19 | 712 | 45.83% |
| MMM250117C00105000 | 2024-09-03 1:27PM EDT | 105.00 | 28.30 | 25.70 | 26.80 | 0.00 | - | 4 | 653 | 40.50% |
| MMM250117C00110000 | 2024-09-06 12:52PM EDT | 110.00 | 22.77 | 22.05 | 22.30 | -1.22 | -5.09% | 2 | 1,318 | 36.74% |
| MMM250117C00115000 | 2024-09-06 12:08PM EDT | 115.00 | 19.38 | 18.10 | 18.30 | -1.92 | -9.01% | 170 | 1,680 | 34.56% |
| MMM250117C00120000 | 2024-09-05 12:28PM EDT | 120.00 | 16.42 | 14.00 | 14.70 | 0.00 | - | 26 | 1,657 | 32.94% |
| MMM250117C00125000 | 2024-09-06 3:50PM EDT | 125.00 | 11.57 | 11.25 | 11.45 | -1.82 | -13.59% | 40 | 1,559 | 31.41% |
| MMM250117C00130000 | 2024-09-06 3:59PM EDT | 130.00 | 8.55 | 8.50 | 8.65 | -1.70 | -16.59% | 22 | 1,460 | 30.12% |
| MMM250117C00135000 | 2024-09-06 3:14PM EDT | 135.00 | 6.55 | 6.20 | 6.35 | -0.85 | -11.49% | 241 | 1,890 | 29.13% |
| MMM250117C00140000 | 2024-09-06 3:30PM EDT | 140.00 | 4.58 | 4.40 | 4.60 | -0.92 | -16.73% | 22 | 746 | 28.60% |
| MMM250117C00145000 | 2024-09-06 10:52AM EDT | 145.00 | 3.55 | 3.00 | 3.25 | -0.22 | -5.84% | 2 | 229 | 28.16% |
| MMM250117C00150000 | 2024-09-06 3:08PM EDT | 150.00 | 2.42 | 2.04 | 2.30 | -0.24 | -9.02% | 382 | 614 | 28.07% |
| MMM250117C00155000 | 2024-09-06 2:45PM EDT | 155.00 | 1.38 | 1.31 | 1.52 | -0.35 | -20.23% | 1 | 1,171 | 27.56% |
| MMM250117C00160000 | 2024-09-05 9:30AM EDT | 160.00 | 1.30 | 0.78 | 1.05 | 0.00 | - | 1 | 67 | 27.64% |
| MMM250117C00165000 | 2024-09-03 9:50AM EDT | 165.00 | 0.65 | 0.57 | 0.67 | 0.00 | - | 40 | 65 | 27.30% |
| MMM250117C00170000 | 2024-09-04 10:09AM EDT | 170.00 | 0.53 | 0.37 | 0.45 | 0.00 | - | 29 | 39 | 27.39% |
| MMM250117C00175000 | 2024-08-28 2:50PM EDT | 175.00 | 0.30 | 0.11 | 0.63 | 0.00 | - | 2 | 25 | 31.62% |
| MMM250117C00180000 | 2024-08-29 11:56AM EDT | 180.00 | 0.20 | 0.17 | 0.29 | 0.00 | - | 35 | 95 | 29.30% |
| MMM250117C00185000 | 2024-08-27 10:02AM EDT | 185.00 | 0.14 | 0.05 | 0.39 | 0.00 | - | 11 | 12 | 32.84% |
| MMM250117C00190000 | 2024-03-26 9:44AM EDT | 190.00 | 0.10 | 0.05 | 0.17 | 0.00 | - | 2 | 183 | 30.47% |
| MMM250117C00195000 | 2024-03-08 1:24PM EDT | 195.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 3 | 422 | 31.59% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250117P00045000 | 2024-03-28 3:20PM EDT | 45.00 | 0.12 | 0.00 | 0.21 | -0.05 | -29.41% | 2 | 108 | 74.22% |
| MMM250117P00050000 | 2024-09-03 3:28PM EDT | 50.00 | 0.09 | 0.03 | 0.15 | 0.00 | - | 2 | 185 | 66.02% |
| MMM250117P00055000 | 2024-08-13 3:52PM EDT | 55.00 | 0.10 | 0.02 | 0.18 | 0.00 | - | 2 | 2 | 60.55% |
| MMM250117P00060000 | 2024-07-25 10:53AM EDT | 60.00 | 0.25 | 0.00 | 1.33 | 0.00 | - | 2 | 14 | 73.68% |
| MMM250117P00065000 | 2024-08-05 9:30AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 229 | 25.00% |
| MMM250117P00070000 | 2024-08-29 1:37PM EDT | 70.00 | 0.16 | 0.05 | 0.38 | 0.00 | - | 5 | 176 | 54.49% |
| MMM250117P00075000 | 2024-08-28 3:33PM EDT | 75.00 | 0.15 | 0.06 | 0.76 | 0.00 | - | 20 | 307 | 56.03% |
| MMM250117P00080000 | 2024-09-04 10:01AM EDT | 80.00 | 0.40 | 0.18 | 0.80 | 0.00 | - | 1 | 434 | 50.85% |
| MMM250117P00085000 | 2024-09-06 9:30AM EDT | 85.00 | 0.45 | 0.20 | 0.67 | -0.72 | -61.54% | 1 | 255 | 43.68% |
| MMM250117P00090000 | 2024-09-04 1:54PM EDT | 90.00 | 0.34 | 0.30 | 0.52 | 0.00 | - | 2 | 2,199 | 36.60% |
| MMM250117P00095000 | 2024-09-04 12:20PM EDT | 95.00 | 0.59 | 0.66 | 0.78 | 0.00 | - | 1 | 1,007 | 35.01% |
| MMM250117P00100000 | 2024-09-06 2:37PM EDT | 100.00 | 1.09 | 0.99 | 1.13 | +0.30 | +37.97% | 102 | 1,358 | 33.30% |
| MMM250117P00105000 | 2024-09-06 2:12PM EDT | 105.00 | 1.53 | 1.49 | 1.61 | +0.39 | +34.21% | 3 | 380 | 31.59% |
| MMM250117P00110000 | 2024-09-06 2:41PM EDT | 110.00 | 2.29 | 2.21 | 2.37 | +0.54 | +30.86% | 43 | 646 | 30.43% |
| MMM250117P00115000 | 2024-09-06 2:41PM EDT | 115.00 | 3.32 | 3.15 | 3.35 | +0.69 | +26.24% | 223 | 576 | 29.05% |
| MMM250117P00120000 | 2024-09-06 3:30PM EDT | 120.00 | 4.57 | 4.45 | 4.90 | +0.77 | +20.26% | 377 | 710 | 28.61% |
| MMM250117P00125000 | 2024-09-06 3:30PM EDT | 125.00 | 6.27 | 6.20 | 6.40 | +1.12 | +21.75% | 33 | 932 | 26.58% |
| MMM250117P00130000 | 2024-09-06 3:08PM EDT | 130.00 | 8.25 | 8.40 | 8.60 | +1.15 | +16.20% | 17 | 161 | 25.43% |
| MMM250117P00135000 | 2024-09-06 12:21PM EDT | 135.00 | 10.70 | 11.05 | 11.35 | +1.10 | +11.46% | 25 | 227 | 24.49% |
| MMM250117P00140000 | 2024-09-06 1:40PM EDT | 140.00 | 14.15 | 13.80 | 14.75 | +2.05 | +16.94% | 13 | 6 | 24.11% |
| MMM250117P00145000 | 2024-09-06 3:29PM EDT | 145.00 | 17.80 | 17.85 | 19.15 | -1.05 | -5.57% | 1 | 1 | 26.17% |
| MMM250117P00150000 | 2024-01-23 10:37AM EDT | 150.00 | 52.50 | 55.60 | 60.00 | 0.00 | - | 2 | 1 | 143.18% |
| MMM250117P00155000 | 2024-08-05 11:02AM EDT | 155.00 | 33.93 | 22.20 | 24.50 | 0.00 | - | 12 | 7 | 0.00% |
| MMM250117P00160000 | 2023-09-07 10:25AM EDT | 160.00 | 54.52 | 70.30 | 73.25 | 0.00 | - | 1 | 0 | 165.01% |
| MMM250117P00165000 | 2023-01-04 3:56PM EDT | 165.00 | 44.00 | 47.90 | 50.45 | 0.00 | - | 1 | 2 | 78.33% |
| MMM250117P00170000 | 2023-03-01 2:47PM EDT | 170.00 | 59.72 | 63.05 | 67.60 | 0.00 | - | 1 | 1 | 118.74% |
| MMM250117P00175000 | 2022-11-25 12:18PM EDT | 175.00 | 46.92 | 54.50 | 58.25 | 0.00 | - | 2 | 11 | 75.62% |
| MMM250117P00180000 | 2023-02-16 4:26PM EDT | 180.00 | 67.30 | 75.45 | 78.90 | 0.00 | - | 2 | 0 | 131.75% |
| MMM250117P00185000 | 2024-08-01 9:49AM EDT | 185.00 | 56.15 | 48.20 | 52.20 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250117P00190000 | 2024-03-15 1:01PM EDT | 190.00 | 85.60 | 81.90 | 86.50 | 0.00 | - | 1 | 0 | 128.45% |
| MMM250117P00195000 | 2023-08-17 10:42AM EDT | 195.00 | 94.40 | 91.95 | 96.20 | 0.00 | - | 36 | 0 | 147.29% |
© 2024 Yahoo. All rights reserved.