3M Company (MMM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
CallsforNovember 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM251121C00050000 | 2024-06-25 12:22PM EDT | 50.00 | 54.50 | 51.60 | 56.50 | 0.00 | - | - | 1 | 0.00% |
| MMM251121C00055000 | 2024-06-26 11:34AM EDT | 55.00 | 47.85 | 70.50 | 75.50 | 0.00 | - | - | 1 | 36.82% |
| MMM251121C00065000 | 2024-08-23 3:24PM EDT | 65.00 | 66.08 | 64.75 | 67.15 | 0.00 | - | 1 | 1 | 46.75% |
| MMM251121C00070000 | 2024-07-29 11:36AM EDT | 70.00 | 56.92 | 61.00 | 65.75 | 0.00 | - | 2 | 1 | 59.42% |
| MMM251121C00080000 | 2024-08-27 1:53PM EDT | 80.00 | 53.90 | 51.55 | 52.40 | 0.00 | - | - | 1 | 36.17% |
| MMM251121C00085000 | 2024-07-29 11:36AM EDT | 85.00 | 43.98 | 48.10 | 52.45 | 0.00 | - | - | 2 | 50.43% |
| MMM251121C00095000 | 2024-07-26 1:50PM EDT | 95.00 | 34.62 | 38.15 | 41.85 | 0.00 | - | 3 | 2 | 39.81% |
| MMM251121C00100000 | 2024-09-11 9:59AM EDT | 100.00 | 34.78 | 35.50 | 36.50 | -2.43 | -6.53% | 1 | 11 | 34.78% |
| MMM251121C00105000 | 2024-08-21 9:49AM EDT | 105.00 | 30.50 | 31.90 | 33.65 | 0.00 | - | 15 | 26 | 35.95% |
| MMM251121C00110000 | 2024-09-03 10:31AM EDT | 110.00 | 29.71 | 28.35 | 28.80 | 0.00 | - | 19 | 24 | 32.12% |
| MMM251121C00115000 | 2024-09-06 11:46AM EDT | 115.00 | 25.50 | 25.25 | 26.45 | 0.00 | - | 3 | 77 | 33.39% |
| MMM251121C00120000 | 2024-08-23 9:30AM EDT | 120.00 | 21.35 | 22.20 | 22.60 | 0.00 | - | 1 | 56 | 31.19% |
| MMM251121C00125000 | 2024-09-10 3:22PM EDT | 125.00 | 19.48 | 19.40 | 20.00 | 0.00 | - | 5 | 20 | 31.04% |
| MMM251121C00130000 | 2024-09-10 1:42PM EDT | 130.00 | 17.98 | 16.85 | 18.25 | 0.00 | - | 1 | 25 | 32.01% |
| MMM251121C00135000 | 2024-09-04 2:53PM EDT | 135.00 | 15.76 | 14.50 | 16.75 | 0.00 | - | 1 | 17 | 33.00% |
| MMM251121C00140000 | 2024-08-02 9:46AM EDT | 140.00 | 11.45 | 14.10 | 15.50 | 0.00 | - | 6 | 16 | 34.06% |
| MMM251121C00145000 | 2024-09-10 1:42PM EDT | 145.00 | 11.73 | 10.55 | 12.25 | 0.00 | - | 1 | 24 | 31.27% |
| MMM251121C00150000 | 2024-09-03 9:53AM EDT | 150.00 | 9.72 | 8.90 | 9.45 | 0.00 | - | 3 | 9 | 28.88% |
| MMM251121C00155000 | 2024-08-20 12:59PM EDT | 155.00 | 6.65 | 7.55 | 8.80 | 0.00 | - | 5 | 114 | 30.07% |
| MMM251121C00160000 | 2024-08-07 10:25AM EDT | 160.00 | 6.00 | 6.60 | 7.15 | 0.00 | - | - | 1 | 29.08% |
| MMM251121C00165000 | 2024-08-27 9:48AM EDT | 165.00 | 5.50 | 5.35 | 5.85 | 0.00 | - | 2 | 5 | 28.42% |
| MMM251121C00170000 | 2024-08-01 10:02AM EDT | 170.00 | 4.60 | 5.25 | 6.30 | 0.00 | - | - | 2 | 31.23% |
| MMM251121C00175000 | 2024-08-30 12:42PM EDT | 175.00 | 4.25 | 3.80 | 4.25 | 0.00 | - | 1 | 5 | 28.34% |
| MMM251121C00180000 | 2024-09-09 11:46AM EDT | 180.00 | 3.20 | 3.20 | 3.60 | 0.00 | - | 1 | 34 | 28.28% |
| MMM251121C00185000 | 2024-08-08 1:56PM EDT | 185.00 | 2.63 | 2.41 | 2.99 | 0.00 | - | - | 214 | 28.06% |
PutsforNovember 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM251121P00050000 | 2024-07-31 9:30AM EDT | 50.00 | 0.24 | 0.01 | 0.54 | 0.00 | - | - | 10 | 47.75% |
| MMM251121P00075000 | 2024-09-09 2:52PM EDT | 75.00 | 1.31 | 0.88 | 1.53 | 0.00 | - | 2 | 14 | 36.80% |
| MMM251121P00080000 | 2024-09-11 11:26AM EDT | 80.00 | 1.81 | 1.60 | 1.79 | +0.13 | +7.74% | 2 | 2 | 34.66% |
| MMM251121P00085000 | 2024-08-26 10:41AM EDT | 85.00 | 1.40 | 1.98 | 2.45 | 0.00 | - | 1 | 54 | 34.17% |
| MMM251121P00090000 | 2024-09-11 11:30AM EDT | 90.00 | 2.95 | 2.66 | 2.97 | +0.49 | +19.92% | 2 | 73 | 32.62% |
| MMM251121P00095000 | 2024-08-12 9:30AM EDT | 95.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 55 | 68 | 6.25% |
| MMM251121P00100000 | 2024-09-04 2:37PM EDT | 100.00 | 3.80 | 4.30 | 5.45 | 0.00 | - | 1 | 14 | 32.83% |
| MMM251121P00105000 | 2024-09-06 3:19PM EDT | 105.00 | 5.51 | 5.50 | 5.80 | 0.00 | - | 10 | 38 | 29.90% |
| MMM251121P00110000 | 2024-09-11 12:29PM EDT | 110.00 | 7.30 | 6.90 | 7.20 | +0.50 | +7.35% | 42 | 8 | 29.28% |
| MMM251121P00115000 | 2024-09-11 10:00AM EDT | 115.00 | 9.05 | 8.50 | 8.80 | +0.39 | +4.50% | 1 | 16 | 28.64% |
| MMM251121P00120000 | 2024-09-11 10:00AM EDT | 120.00 | 10.88 | 10.25 | 10.60 | +2.08 | +23.64% | 1 | 42 | 27.95% |
| MMM251121P00125000 | 2024-08-26 12:51PM EDT | 125.00 | 10.15 | 12.15 | 12.65 | 0.00 | - | 14 | 14 | 27.31% |
| MMM251121P00130000 | 2024-08-26 11:01AM EDT | 130.00 | 12.54 | 14.55 | 14.90 | 0.00 | - | 5 | 15 | 26.60% |
| MMM251121P00135000 | 2024-08-01 9:57AM EDT | 135.00 | 18.00 | 13.15 | 14.05 | 0.00 | - | - | 6 | 20.00% |
| MMM251121P00150000 | 2024-09-04 12:56PM EDT | 150.00 | 23.80 | 26.15 | 26.85 | 0.00 | - | - | 1 | 24.63% |
© 2024 Yahoo. All rights reserved.