3M Company (MMM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250321C00050000 | 2024-08-20 2:25PM EDT | 50.00 | 81.54 | 77.25 | 81.20 | +3.66 | +4.70% | 1 | 1 | 72.61% |
| MMM250321C00055000 | 2024-03-28 12:39PM EDT | 55.00 | 52.12 | 50.50 | 55.05 | +52.12 | - | 1 | 0 | 0.00% |
| MMM250321C00060000 | 2024-08-23 12:04PM EDT | 60.00 | 69.50 | 67.50 | 71.45 | 0.00 | - | 1 | 1 | 63.99% |
| MMM250321C00065000 | 2024-08-23 12:20PM EDT | 65.00 | 64.47 | 62.65 | 66.50 | 0.00 | - | 1 | 2 | 59.42% |
| MMM250321C00070000 | 2024-07-19 11:24AM EDT | 70.00 | 35.68 | 55.65 | 59.60 | 0.00 | - | 1 | 59 | 54.15% |
| MMM250321C00075000 | 2024-07-25 11:53AM EDT | 75.00 | 31.20 | 54.15 | 58.00 | 0.00 | - | 2 | 13 | 61.76% |
| MMM250321C00080000 | 2024-08-02 11:56AM EDT | 80.00 | 47.00 | 54.25 | 58.20 | 0.00 | - | 1 | 4 | 83.94% |
| MMM250321C00085000 | 2024-08-01 12:25PM EDT | 85.00 | 42.00 | 49.45 | 53.30 | 0.00 | - | 1 | 2 | 77.17% |
| MMM250321C00090000 | 2024-08-16 2:08PM EDT | 90.00 | 38.53 | 40.30 | 42.80 | 0.00 | - | 3 | 215 | 54.08% |
| MMM250321C00095000 | 2024-09-05 3:46PM EDT | 95.00 | 38.43 | 35.70 | 38.30 | 0.00 | - | 1 | 43 | 50.56% |
| MMM250321C00100000 | 2024-09-03 3:45PM EDT | 100.00 | 33.45 | 30.10 | 33.85 | 0.00 | - | 4 | 137 | 47.08% |
| MMM250321C00105000 | 2024-09-03 3:39PM EDT | 105.00 | 29.09 | 27.35 | 28.15 | 0.00 | - | 1 | 467 | 38.73% |
| MMM250321C00110000 | 2024-09-04 3:10PM EDT | 110.00 | 26.15 | 23.35 | 24.10 | 0.00 | - | 15 | 549 | 36.65% |
| MMM250321C00115000 | 2024-09-05 11:49AM EDT | 115.00 | 21.50 | 19.05 | 20.10 | 0.00 | - | 1 | 232 | 34.19% |
| MMM250321C00120000 | 2024-09-06 3:55PM EDT | 120.00 | 16.70 | 15.85 | 16.75 | -2.68 | -13.83% | 4 | 139 | 33.08% |
| MMM250321C00125000 | 2024-09-06 2:17PM EDT | 125.00 | 13.70 | 12.95 | 14.05 | -1.66 | -10.81% | 1 | 461 | 32.97% |
| MMM250321C00130000 | 2024-09-06 2:29PM EDT | 130.00 | 10.60 | 10.60 | 10.95 | -1.80 | -14.52% | 5 | 300 | 30.92% |
| MMM250321C00135000 | 2024-09-04 11:37AM EDT | 135.00 | 9.98 | 8.10 | 8.75 | 0.00 | - | 25 | 140 | 30.43% |
| MMM250321C00140000 | 2024-09-06 11:44AM EDT | 140.00 | 7.12 | 6.20 | 6.65 | -1.13 | -13.70% | 5 | 493 | 29.33% |
| MMM250321C00145000 | 2024-09-04 2:55PM EDT | 145.00 | 5.86 | 4.80 | 5.05 | 0.00 | - | 1 | 230 | 28.72% |
| MMM250321C00150000 | 2024-09-04 9:40AM EDT | 150.00 | 4.45 | 3.60 | 3.85 | 0.00 | - | 1 | 267 | 28.47% |
| MMM250321C00155000 | 2024-09-04 1:06PM EDT | 155.00 | 2.95 | 2.65 | 2.85 | -0.50 | -14.49% | 25 | 375 | 28.08% |
| MMM250321C00160000 | 2024-09-06 10:52AM EDT | 160.00 | 2.32 | 2.00 | 2.13 | -0.23 | -9.02% | 3 | 66 | 27.95% |
| MMM250321C00165000 | 2024-09-04 2:48PM EDT | 165.00 | 1.50 | 1.39 | 1.63 | -0.25 | -14.29% | 1 | 13 | 28.11% |
| MMM250321C00170000 | 2024-09-04 11:00AM EDT | 170.00 | 1.40 | 0.99 | 1.16 | 0.00 | - | 1 | 8 | 27.77% |
| MMM250321C00175000 | 2024-08-23 9:30AM EDT | 175.00 | 0.83 | 0.63 | 0.89 | 0.00 | - | 1 | 5 | 28.03% |
| MMM250321C00180000 | 2024-09-05 11:47AM EDT | 180.00 | 0.73 | 0.35 | 0.63 | 0.00 | - | 1 | 6 | 27.81% |
| MMM250321C00185000 | 2024-08-13 3:51PM EDT | 185.00 | 0.43 | 0.23 | 0.54 | 0.00 | - | - | 1 | 28.66% |
| MMM250321C00190000 | 2024-08-22 10:47AM EDT | 190.00 | 0.34 | 0.14 | 0.74 | 0.00 | - | - | 1 | 32.20% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250321P00050000 | 2024-06-24 9:30AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MMM250321P00055000 | 2024-05-14 11:12AM EDT | 55.00 | 0.49 | 0.00 | 2.32 | 0.00 | - | 6 | 7 | 74.80% |
| MMM250321P00060000 | 2024-06-25 10:30AM EDT | 60.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 57.50% |
| MMM250321P00065000 | 2024-08-13 3:50PM EDT | 65.00 | 0.25 | 0.01 | 0.60 | 0.00 | - | 2 | 15 | 53.91% |
| MMM250321P00070000 | 2024-09-06 1:36PM EDT | 70.00 | 0.35 | 0.11 | 0.55 | +0.01 | +2.94% | 1 | 147 | 47.95% |
| MMM250321P00075000 | 2024-08-26 11:51AM EDT | 75.00 | 0.24 | 0.15 | 0.74 | 0.00 | - | 2 | 58 | 45.85% |
| MMM250321P00080000 | 2024-09-06 3:04PM EDT | 80.00 | 0.55 | 0.20 | 0.75 | -0.20 | -26.67% | 7 | 130 | 41.26% |
| MMM250321P00085000 | 2024-08-05 10:24AM EDT | 85.00 | 1.20 | 0.23 | 1.33 | 0.00 | - | 1 | 686 | 42.21% |
| MMM250321P00090000 | 2024-08-06 10:38AM EDT | 90.00 | 1.58 | 0.55 | 0.94 | 0.00 | - | 1 | 45 | 34.36% |
| MMM250321P00095000 | 2024-08-27 3:35PM EDT | 95.00 | 0.91 | 1.13 | 1.38 | 0.00 | - | 3 | 695 | 33.37% |
| MMM250321P00100000 | 2024-08-27 9:34AM EDT | 100.00 | 1.20 | 1.68 | 1.95 | 0.00 | - | 1 | 71 | 32.26% |
| MMM250321P00105000 | 2024-08-21 3:41PM EDT | 105.00 | 2.23 | 2.43 | 2.58 | 0.00 | - | 2 | 139 | 30.65% |
| MMM250321P00110000 | 2024-08-30 3:06PM EDT | 110.00 | 2.23 | 3.25 | 4.30 | 0.00 | - | 1 | 673 | 32.45% |
| MMM250321P00115000 | 2024-09-04 10:22AM EDT | 115.00 | 3.60 | 4.55 | 4.75 | 0.00 | - | 3 | 178 | 28.61% |
| MMM250321P00120000 | 2024-08-27 2:34PM EDT | 120.00 | 4.82 | 6.05 | 6.25 | 0.00 | - | 2 | 75 | 27.56% |
| MMM250321P00125000 | 2024-09-05 12:43PM EDT | 125.00 | 7.10 | 7.90 | 8.15 | 0.00 | - | 1 | 104 | 26.68% |
| MMM250321P00130000 | 2024-09-06 2:59PM EDT | 130.00 | 10.30 | 10.20 | 10.40 | +1.35 | +15.08% | 40 | 1,038 | 25.73% |
| MMM250321P00135000 | 2024-08-30 9:39AM EDT | 135.00 | 9.68 | 12.80 | 13.60 | 0.00 | - | 1 | 3 | 26.28% |
| MMM250321P00140000 | 2024-09-04 3:06PM EDT | 140.00 | 14.01 | 15.85 | 16.15 | 0.00 | - | 5 | 58 | 23.98% |
| MMM250321P00145000 | 2024-08-22 2:38PM EDT | 145.00 | 19.05 | 18.05 | 20.95 | 0.00 | - | - | 2 | 27.25% |
| MMM250321P00150000 | 2024-07-26 9:56AM EDT | 150.00 | 30.56 | 21.45 | 21.85 | 0.00 | - | 1 | 1 | 14.33% |
| MMM250321P00155000 | 2024-09-06 1:28PM EDT | 155.00 | 26.80 | 27.10 | 28.10 | -8.45 | -23.97% | 1 | 5 | 23.52% |
| MMM250321P00185000 | 2024-09-06 1:16PM EDT | 185.00 | 55.65 | 54.30 | 58.25 | -3.35 | -5.68% | 2 | 0 | 37.78% |
© 2024 Yahoo. All rights reserved.