3M Company (MMM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM251219C00045000 | 2024-03-15 12:40PM EDT | 45.00 | 60.98 | 60.50 | 65.50 | 0.00 | - | 1 | 2 | 0.00% |
| MMM251219C00050000 | 2024-03-14 10:41AM EDT | 50.00 | 55.80 | 56.00 | 60.95 | 0.00 | - | 1 | 9 | 0.00% |
| MMM251219C00055000 | 2024-03-08 2:27PM EDT | 55.00 | 40.87 | 52.00 | 56.45 | 0.00 | - | 1 | 25 | 0.00% |
| MMM251219C00060000 | 2024-08-23 12:20PM EDT | 60.00 | 69.87 | 67.00 | 72.00 | 0.00 | - | 1 | 0 | 58.06% |
| MMM251219C00065000 | 2024-03-15 11:17AM EDT | 65.00 | 43.23 | 43.70 | 47.35 | 0.00 | - | 2 | 18 | 0.00% |
| MMM251219C00070000 | 2024-03-19 11:45AM EDT | 70.00 | 40.45 | 39.10 | 43.10 | 0.00 | - | 10 | 69 | 0.00% |
| MMM251219C00075000 | 2024-05-09 9:30AM EDT | 75.00 | 25.33 | 28.65 | 33.00 | 0.00 | - | 1 | 50 | 0.00% |
| MMM251219C00080000 | 2024-07-08 11:30AM EDT | 80.00 | 26.83 | 47.05 | 49.70 | 0.00 | - | 1 | 1 | 28.98% |
| MMM251219C00085000 | 2024-04-30 11:22AM EDT | 85.00 | 20.60 | 19.00 | 23.30 | 0.00 | - | 2 | 14 | 0.00% |
| MMM251219C00090000 | 2024-04-30 12:44PM EDT | 90.00 | 17.39 | 16.50 | 21.35 | 0.00 | - | 6 | 5 | 0.00% |
| MMM251219C00095000 | 2024-08-23 3:34PM EDT | 95.00 | 39.83 | 37.35 | 41.05 | 0.00 | - | 1 | 33 | 40.02% |
| MMM251219C00100000 | 2024-08-26 12:11PM EDT | 100.00 | 37.03 | 34.60 | 36.00 | 0.00 | - | 6 | 19 | 35.74% |
| MMM251219C00105000 | 2024-08-05 9:32AM EDT | 105.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| MMM251219C00110000 | 2024-08-23 10:20AM EDT | 110.00 | 27.68 | 26.25 | 29.05 | 0.00 | - | 1 | 14 | 34.15% |
| MMM251219C00115000 | 2024-09-03 3:46PM EDT | 115.00 | 25.80 | 22.85 | 27.00 | 0.00 | - | 2 | 6 | 35.61% |
| MMM251219C00120000 | 2024-08-13 2:46PM EDT | 120.00 | 19.85 | 20.40 | 22.60 | 0.00 | - | 1 | 13 | 32.18% |
| MMM251219C00125000 | 2024-08-22 3:32PM EDT | 125.00 | 18.50 | 17.45 | 20.00 | 0.00 | - | 11 | 42 | 31.84% |
| MMM251219C00130000 | 2024-09-04 11:10AM EDT | 130.00 | 19.05 | 14.90 | 17.40 | 0.00 | - | 5 | 77 | 31.12% |
| MMM251219C00135000 | 2024-09-03 12:04PM EDT | 135.00 | 15.57 | 14.20 | 15.15 | 0.00 | - | 1 | 24 | 30.67% |
| MMM251219C00140000 | 2024-08-23 11:18AM EDT | 140.00 | 12.45 | 12.40 | 14.80 | 0.00 | - | 1 | 17 | 33.14% |
| MMM251219C00145000 | 2024-09-06 11:07AM EDT | 145.00 | 11.79 | 10.60 | 11.20 | -0.51 | -4.15% | 13 | 41 | 29.68% |
| MMM251219C00150000 | 2024-08-30 12:19PM EDT | 150.00 | 10.55 | 8.05 | 9.60 | 0.00 | - | 11 | 34 | 29.34% |
| MMM251219C00155000 | 2024-08-29 11:36AM EDT | 155.00 | 8.60 | 7.15 | 8.35 | 0.00 | - | 5 | 222 | 29.33% |
| MMM251219C00160000 | 2024-08-30 12:04PM EDT | 160.00 | 7.45 | 6.45 | 7.60 | 0.00 | - | 11 | 27 | 30.00% |
| MMM251219C00165000 | 2024-08-26 1:45PM EDT | 165.00 | 5.80 | 5.45 | 6.20 | 0.00 | - | 2 | 7 | 29.14% |
| MMM251219C00170000 | 2024-08-28 9:30AM EDT | 170.00 | 5.01 | 4.60 | 5.15 | 0.00 | - | 1 | 10 | 28.67% |
| MMM251219C00175000 | 2024-08-23 11:17AM EDT | 175.00 | 3.90 | 2.98 | 4.45 | 0.00 | - | 3 | 7 | 28.71% |
| MMM251219C00190000 | 2024-08-23 12:32PM EDT | 190.00 | 2.19 | 2.24 | 2.82 | 0.00 | - | 5 | 5 | 28.70% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM251219P00045000 | 2024-03-18 12:32PM EDT | 45.00 | 0.70 | 0.00 | 0.73 | 0.00 | - | 555 | 536 | 53.22% |
| MMM251219P00050000 | 2024-03-25 10:13AM EDT | 50.00 | 0.56 | 0.25 | 0.94 | 0.00 | - | 3 | 57 | 50.81% |
| MMM251219P00055000 | 2024-05-06 9:31AM EDT | 55.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MMM251219P00060000 | 2024-07-22 11:43AM EDT | 60.00 | 1.05 | 0.13 | 1.76 | 0.00 | - | 3 | 5 | 48.45% |
| MMM251219P00065000 | 2024-04-30 2:04PM EDT | 65.00 | 2.39 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 60.23% |
| MMM251219P00070000 | 2024-05-16 11:18AM EDT | 70.00 | 2.00 | 0.00 | 3.55 | 0.00 | - | 1 | 5 | 49.01% |
| MMM251219P00075000 | 2024-09-06 9:30AM EDT | 75.00 | 1.15 | 0.80 | 2.38 | -1.15 | -50.00% | 1 | 10 | 39.43% |
| MMM251219P00080000 | 2024-07-26 10:41AM EDT | 80.00 | 2.30 | 1.18 | 1.71 | 0.00 | - | 20 | 20 | 32.47% |
| MMM251219P00085000 | 2024-07-09 10:30AM EDT | 85.00 | 5.01 | 2.40 | 2.99 | 0.00 | - | 10 | 12 | 34.49% |
| MMM251219P00090000 | 2024-08-30 12:52PM EDT | 90.00 | 2.24 | 2.60 | 3.20 | 0.00 | - | 116 | 159 | 31.64% |
| MMM251219P00095000 | 2024-08-16 12:43PM EDT | 95.00 | 3.55 | 3.45 | 4.10 | 0.00 | - | 4 | 35 | 30.91% |
| MMM251219P00100000 | 2024-08-30 3:51PM EDT | 100.00 | 3.50 | 4.50 | 5.10 | 0.00 | - | 101 | 89 | 30.02% |
| MMM251219P00105000 | 2024-08-30 12:45PM EDT | 105.00 | 4.65 | 5.60 | 6.35 | 0.00 | - | 20 | 33 | 29.33% |
| MMM251219P00110000 | 2024-09-04 1:20PM EDT | 110.00 | 6.20 | 7.00 | 7.60 | 0.00 | - | 10 | 297 | 28.23% |
| MMM251219P00115000 | 2024-09-04 12:48PM EDT | 115.00 | 7.63 | 8.55 | 9.35 | 0.00 | - | 25 | 96 | 27.77% |
| MMM251219P00120000 | 2024-09-04 12:15PM EDT | 120.00 | 9.35 | 9.85 | 11.30 | 0.00 | - | 2 | 4 | 27.23% |
| MMM251219P00125000 | 2024-09-04 12:52PM EDT | 125.00 | 11.14 | 12.25 | 13.45 | 0.00 | - | 10 | 13 | 26.62% |
| MMM251219P00130000 | 2024-02-05 2:56PM EDT | 130.00 | 38.08 | 35.05 | 39.45 | 0.00 | - | 1 | 0 | 63.96% |
| MMM251219P00135000 | 2023-11-22 1:42PM EDT | 135.00 | 39.95 | 30.05 | 33.20 | 0.00 | - | 1 | 3 | 50.93% |
| MMM251219P00140000 | 2024-09-05 9:30AM EDT | 140.00 | 18.80 | 19.20 | 21.10 | 0.00 | - | 1 | 601 | 24.34% |
| MMM251219P00145000 | 2024-07-30 2:28PM EDT | 145.00 | 24.50 | 18.60 | 21.35 | 0.00 | - | 1 | 22 | 18.38% |
| MMM251219P00150000 | 2024-05-17 2:24PM EDT | 150.00 | 45.40 | 46.50 | 51.20 | 0.00 | - | 3 | 0 | 60.37% |
| MMM251219P00155000 | 2024-02-26 11:23AM EDT | 155.00 | 63.20 | 48.00 | 53.00 | 0.00 | - | 9 | 2 | 56.99% |
| MMM251219P00160000 | 2023-06-15 11:59AM EDT | 160.00 | 57.10 | 55.60 | 60.50 | 0.00 | - | 1 | 0 | 63.64% |
| MMM251219P00165000 | 2023-09-11 1:08PM EDT | 165.00 | 56.90 | 72.75 | 76.90 | 0.00 | - | 1 | 0 | 86.26% |
| MMM251219P00170000 | 2023-11-29 11:14AM EDT | 170.00 | 71.35 | 59.40 | 62.40 | 0.00 | - | 1 | 0 | 55.44% |
| MMM251219P00175000 | 2023-11-01 11:35AM EDT | 175.00 | 85.33 | 72.85 | 76.75 | 0.00 | - | 1 | 0 | 72.70% |
© 2024 Yahoo. All rights reserved.