3M Company (MMM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM260116C00045000 | 2024-03-26 10:47AM EDT | 45.00 | 58.68 | 60.65 | 65.35 | 0.00 | - | 1 | 6 | 0.00% |
| MMM260116C00050000 | 2024-08-21 1:38PM EDT | 50.00 | 79.75 | 77.00 | 81.40 | 0.00 | - | 2 | 2 | 64.04% |
| MMM260116C00055000 | 2024-05-10 10:45AM EDT | 55.00 | 45.80 | 45.50 | 50.00 | 0.00 | - | 4 | 5 | 0.00% |
| MMM260116C00060000 | 2024-08-26 10:54AM EDT | 60.00 | 70.06 | 67.50 | 72.00 | 0.00 | - | 3 | 7 | 56.40% |
| MMM260116C00065000 | 2024-06-11 12:37PM EDT | 65.00 | 38.10 | 39.50 | 42.95 | 0.00 | - | 1 | 2 | 0.00% |
| MMM260116C00070000 | 2024-08-12 2:37PM EDT | 70.00 | 54.95 | 58.00 | 62.50 | 0.00 | - | 4 | 42 | 49.05% |
| MMM260116C00075000 | 2024-08-29 2:00PM EDT | 75.00 | 59.58 | 54.00 | 56.70 | 0.00 | - | 1 | 20 | 41.44% |
| MMM260116C00080000 | 2024-08-30 10:15AM EDT | 80.00 | 56.00 | 50.00 | 52.25 | 0.00 | - | 1 | 36 | 39.63% |
| MMM260116C00085000 | 2024-08-26 11:10AM EDT | 85.00 | 49.70 | 45.30 | 49.45 | 0.00 | - | 6 | 119 | 42.81% |
| MMM260116C00090000 | 2024-08-30 3:51PM EDT | 90.00 | 48.32 | 42.10 | 43.80 | 0.00 | - | 4 | 64 | 36.86% |
| MMM260116C00095000 | 2024-08-30 3:51PM EDT | 95.00 | 44.20 | 38.80 | 39.65 | 0.00 | - | 4 | 71 | 35.30% |
| MMM260116C00100000 | 2024-09-03 3:45PM EDT | 100.00 | 37.20 | 34.55 | 35.75 | 0.00 | - | 4 | 86 | 34.13% |
| MMM260116C00105000 | 2024-09-06 10:05AM EDT | 105.00 | 34.18 | 30.85 | 32.20 | -0.35 | -1.01% | 5 | 308 | 33.43% |
| MMM260116C00110000 | 2024-08-30 1:06PM EDT | 110.00 | 32.00 | 28.10 | 28.85 | 0.00 | - | 1 | 221 | 32.77% |
| MMM260116C00115000 | 2024-09-05 3:01PM EDT | 115.00 | 27.50 | 24.10 | 25.70 | 0.00 | - | 1 | 288 | 32.14% |
| MMM260116C00120000 | 2024-09-05 3:40PM EDT | 120.00 | 23.53 | 22.00 | 22.75 | -0.62 | -2.57% | 1 | 252 | 31.53% |
| MMM260116C00125000 | 2024-08-28 2:07PM EDT | 125.00 | 21.00 | 17.80 | 20.00 | 0.00 | - | 1 | 337 | 30.92% |
| MMM260116C00130000 | 2024-09-06 1:16PM EDT | 130.00 | 17.80 | 16.75 | 17.50 | -0.69 | -3.73% | 2 | 941 | 30.40% |
| MMM260116C00135000 | 2024-09-06 10:05AM EDT | 135.00 | 16.42 | 14.30 | 15.25 | +0.12 | +0.74% | 3 | 185 | 29.96% |
| MMM260116C00140000 | 2024-09-05 11:51AM EDT | 140.00 | 13.15 | 12.40 | 13.20 | 0.00 | - | 36 | 564 | 29.51% |
| MMM260116C00145000 | 2024-09-03 10:16AM EDT | 145.00 | 11.70 | 10.80 | 12.05 | 0.00 | - | 16 | 488 | 30.27% |
| MMM260116C00150000 | 2024-09-06 1:39PM EDT | 150.00 | 9.80 | 9.15 | 10.75 | -1.12 | -10.26% | 3 | 242 | 30.50% |
| MMM260116C00155000 | 2024-08-30 3:55PM EDT | 155.00 | 10.12 | 7.70 | 9.25 | 0.00 | - | 4 | 254 | 30.10% |
| MMM260116C00160000 | 2024-09-03 11:43AM EDT | 160.00 | 7.33 | 6.35 | 8.15 | 0.00 | - | 4 | 111 | 30.16% |
| MMM260116C00165000 | 2024-08-29 2:20PM EDT | 165.00 | 6.90 | 5.30 | 8.25 | 0.00 | - | 12 | 93 | 32.25% |
| MMM260116C00170000 | 2024-09-03 10:02AM EDT | 170.00 | 5.50 | 4.80 | 5.45 | +0.10 | +1.85% | 1 | 33 | 28.49% |
| MMM260116C00175000 | 2024-09-03 2:42PM EDT | 175.00 | 4.72 | 3.95 | 5.30 | +0.17 | +3.74% | 5 | 24 | 29.77% |
| MMM260116C00180000 | 2024-09-03 9:36AM EDT | 180.00 | 4.20 | 2.98 | 4.90 | 0.00 | - | 35 | 74 | 30.40% |
| MMM260116C00185000 | 2024-09-05 1:49PM EDT | 185.00 | 3.45 | 1.57 | 3.35 | 0.00 | - | 2 | 66 | 28.05% |
| MMM260116C00190000 | 2024-08-26 3:50PM EDT | 190.00 | 2.67 | 2.49 | 2.91 | 0.00 | - | 2 | 4 | 28.13% |
| MMM260116C00195000 | 2024-08-29 2:07PM EDT | 195.00 | 2.59 | 1.95 | 2.50 | 0.00 | - | - | 2 | 28.13% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM260116P00045000 | 2024-03-13 9:47AM EDT | 45.00 | 0.50 | 0.00 | 0.72 | 0.00 | - | 50 | 91 | 51.56% |
| MMM260116P00050000 | 2024-08-30 10:12AM EDT | 50.00 | 0.26 | 0.18 | 0.43 | 0.00 | - | 1 | 14 | 42.65% |
| MMM260116P00055000 | 2024-09-06 9:40AM EDT | 55.00 | 0.50 | 0.24 | 1.10 | -0.20 | -28.57% | 1 | 30 | 46.38% |
| MMM260116P00060000 | 2024-08-16 9:53AM EDT | 60.00 | 0.65 | 0.39 | 0.76 | 0.00 | - | 2 | 324 | 39.04% |
| MMM260116P00065000 | 2024-07-30 3:43PM EDT | 65.00 | 0.95 | 0.29 | 0.85 | 0.00 | - | 2 | 5 | 36.23% |
| MMM260116P00070000 | 2024-08-26 10:43AM EDT | 70.00 | 0.89 | 0.61 | 1.62 | 0.00 | - | 6 | 57 | 38.09% |
| MMM260116P00075000 | 2024-09-05 10:52AM EDT | 75.00 | 1.24 | 0.97 | 1.68 | 0.00 | - | 3 | 252 | 34.80% |
| MMM260116P00080000 | 2024-09-06 1:36PM EDT | 80.00 | 1.85 | 1.45 | 2.20 | -0.10 | -5.13% | 1 | 44 | 33.84% |
| MMM260116P00085000 | 2024-09-03 9:30AM EDT | 85.00 | 1.65 | 2.07 | 3.50 | 0.00 | - | 1 | 98 | 35.33% |
| MMM260116P00090000 | 2024-08-29 3:49PM EDT | 90.00 | 2.41 | 2.83 | 3.35 | 0.00 | - | 1 | 121 | 31.23% |
| MMM260116P00095000 | 2024-08-27 11:21AM EDT | 95.00 | 3.02 | 3.75 | 4.15 | 0.00 | - | 1 | 85 | 30.18% |
| MMM260116P00100000 | 2024-09-03 2:01PM EDT | 100.00 | 4.25 | 4.75 | 5.25 | 0.00 | - | 16 | 116 | 29.54% |
| MMM260116P00105000 | 2024-09-03 11:27AM EDT | 105.00 | 5.25 | 6.00 | 6.40 | 0.00 | - | 22 | 479 | 28.61% |
| MMM260116P00110000 | 2024-08-29 2:28PM EDT | 110.00 | 6.10 | 6.90 | 8.65 | 0.00 | - | 17 | 384 | 29.58% |
| MMM260116P00115000 | 2024-09-05 12:17PM EDT | 115.00 | 8.00 | 8.90 | 9.55 | 0.00 | - | 1 | 296 | 27.35% |
| MMM260116P00120000 | 2024-08-30 9:38AM EDT | 120.00 | 8.59 | 10.65 | 11.90 | 0.00 | - | 2 | 114 | 27.53% |
| MMM260116P00125000 | 2024-09-04 12:17PM EDT | 125.00 | 11.39 | 11.85 | 13.85 | 0.00 | - | 10 | 45 | 26.55% |
| MMM260116P00130000 | 2024-09-06 2:02PM EDT | 130.00 | 15.25 | 14.30 | 16.30 | +1.65 | +12.13% | 1 | 58 | 26.04% |
| MMM260116P00135000 | 2024-09-04 12:16PM EDT | 135.00 | 15.88 | 16.90 | 18.90 | 0.00 | - | 5 | 46 | 25.39% |
| MMM260116P00140000 | 2024-08-09 3:48PM EDT | 140.00 | 23.05 | 19.95 | 22.80 | 0.00 | - | - | 6 | 26.52% |
| MMM260116P00145000 | 2024-08-22 12:54PM EDT | 145.00 | 22.85 | 23.30 | 25.40 | 0.00 | - | 1 | 3 | 25.09% |
| MMM260116P00150000 | 2024-09-04 3:25PM EDT | 150.00 | 24.90 | 26.40 | 29.50 | 0.00 | - | 53 | 53 | 25.89% |
| MMM260116P00155000 | 2024-02-27 12:56PM EDT | 155.00 | 63.25 | 48.25 | 52.00 | 0.00 | - | 2 | 1 | 54.73% |
| MMM260116P00160000 | 2024-08-12 2:37PM EDT | 160.00 | 38.45 | 33.65 | 37.00 | 0.00 | - | 4 | 5 | 25.33% |
| MMM260116P00175000 | 2024-08-14 9:32AM EDT | 175.00 | 50.00 | 44.60 | 49.50 | 0.00 | - | 1 | 1 | 24.70% |
| MMM260116P00185000 | 2024-08-14 9:39AM EDT | 185.00 | 59.10 | 54.00 | 58.50 | 0.00 | - | 5 | 0 | 24.55% |
© 2024 Yahoo. All rights reserved.