3M Company (MMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM 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 | 135.57% |
| MMM250117C00050000 | 2024-04-29 3:02PM EDT | 50.00 | 43.52 | 45.00 | 49.50 | 0.00 | - | 33 | 115 | 72.33% |
| MMM250117C00055000 | 2024-02-27 10:40AM EDT | 55.00 | 37.85 | 50.00 | 54.75 | 0.00 | - | 1 | 2 | 110.63% |
| MMM250117C00060000 | 2024-03-27 10:21AM EDT | 60.00 | 45.50 | 45.50 | 50.20 | 0.00 | - | 2 | 25 | 101.44% |
| MMM250117C00065000 | 2024-03-28 12:53PM EDT | 65.00 | 42.50 | 41.00 | 45.10 | -2.00 | -4.49% | 3 | 59 | 91.63% |
| MMM250117C00070000 | 2024-04-18 2:48PM EDT | 70.00 | 24.45 | 27.00 | 30.75 | 0.00 | - | 1 | 16 | 48.97% |
| MMM250117C00075000 | 2024-04-30 10:34AM EDT | 75.00 | 24.30 | 23.80 | 25.10 | +2.00 | +8.97% | 2 | 96 | 39.05% |
| MMM250117C00080000 | 2024-04-30 11:20AM EDT | 80.00 | 19.91 | 18.65 | 21.00 | +2.61 | +15.09% | 14 | 10 | 36.43% |
| MMM250117C00085000 | 2024-04-30 3:58PM EDT | 85.00 | 16.50 | 16.00 | 18.45 | +3.30 | +25.00% | 1 | 1 | 38.72% |
| MMM250117C00090000 | 2024-04-30 3:31PM EDT | 90.00 | 13.32 | 11.45 | 13.70 | +2.53 | +23.45% | 57 | 18 | 32.18% |
| MMM250117C00095000 | 2024-04-30 2:58PM EDT | 95.00 | 9.62 | 9.80 | 10.35 | +1.52 | +18.77% | 45 | 250 | 29.66% |
| MMM250117C00100000 | 2024-04-30 3:46PM EDT | 100.00 | 7.80 | 7.25 | 7.90 | +1.89 | +31.98% | 106 | 361 | 28.80% |
| MMM250117C00105000 | 2024-04-30 3:12PM EDT | 105.00 | 5.50 | 5.20 | 5.75 | +1.19 | +27.61% | 33 | 88 | 27.65% |
| MMM250117C00110000 | 2024-04-30 3:27PM EDT | 110.00 | 3.96 | 3.65 | 4.10 | +1.12 | +39.44% | 12 | 383 | 26.84% |
| MMM250117C00115000 | 2024-04-30 11:46AM EDT | 115.00 | 2.50 | 2.59 | 2.99 | +0.51 | +25.63% | 10 | 25 | 26.72% |
| MMM250117C00120000 | 2024-04-30 3:50PM EDT | 120.00 | 2.05 | 1.75 | 2.21 | +0.60 | +41.38% | 73 | 1,002 | 26.89% |
| MMM250117C00125000 | 2024-04-30 11:15AM EDT | 125.00 | 1.25 | 1.23 | 1.48 | +0.27 | +27.55% | 9 | 29 | 26.29% |
| MMM250117C00130000 | 2024-04-30 10:22AM EDT | 130.00 | 0.96 | 0.88 | 1.00 | +0.21 | +28.00% | 27 | 28 | 26.00% |
| MMM250117C00135000 | 2024-04-19 11:09AM EDT | 135.00 | 0.65 | 0.60 | 0.80 | 0.00 | - | 5 | 22 | 26.83% |
| MMM250117C00140000 | 2024-04-30 12:43PM EDT | 140.00 | 0.45 | 0.40 | 0.63 | +0.09 | +25.00% | 35 | 8 | 27.49% |
| MMM250117C00145000 | 2024-03-28 9:35AM EDT | 145.00 | 1.19 | 0.99 | 1.65 | +0.30 | +33.71% | 2 | 1,474 | 36.83% |
| MMM250117C00150000 | 2024-03-28 2:33PM EDT | 150.00 | 0.74 | 0.71 | 0.80 | +0.08 | +12.12% | 1 | 500 | 32.84% |
| MMM250117C00155000 | 2024-03-25 1:57PM EDT | 155.00 | 0.56 | 0.52 | 0.70 | 0.00 | - | 6 | 1,469 | 33.70% |
| MMM250117C00160000 | 2024-03-28 9:30AM EDT | 160.00 | 0.35 | 0.36 | 1.06 | -0.21 | -37.50% | 5 | 358 | 38.59% |
| MMM250117C00165000 | 2024-03-28 2:39PM EDT | 165.00 | 0.36 | 0.35 | 1.21 | -0.04 | -10.00% | 8 | 104 | 41.47% |
| MMM250117C00170000 | 2024-03-28 1:06PM EDT | 170.00 | 0.31 | 0.08 | 0.65 | +0.02 | +6.90% | 2 | 951 | 38.04% |
| MMM250117C00175000 | 2024-03-28 2:26PM EDT | 175.00 | 0.20 | 0.15 | 0.28 | -0.06 | -23.08% | 3 | 249 | 34.30% |
| MMM250117C00180000 | 2024-03-28 1:03PM EDT | 180.00 | 0.26 | 0.05 | 0.32 | +0.02 | +8.33% | 2 | 543 | 36.33% |
| MMM250117C00185000 | 2024-03-28 1:07PM EDT | 185.00 | 0.24 | 0.00 | 0.25 | +0.04 | +20.00% | 2 | 66 | 36.26% |
| MMM250117C00190000 | 2024-03-26 9:44AM EDT | 190.00 | 0.10 | 0.05 | 0.17 | 0.00 | - | 2 | 183 | 35.50% |
| MMM250117C00195000 | 2024-03-08 1:24PM EDT | 195.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 3 | 422 | 36.04% |
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 | 45.02% |
| MMM250117P00050000 | 2024-04-29 3:28PM EDT | 50.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 56 | 165 | 54.59% |
| MMM250117P00055000 | 2024-04-18 2:00PM EDT | 55.00 | 0.54 | 0.10 | 1.60 | 0.00 | - | 2 | 1 | 52.83% |
| MMM250117P00060000 | 2024-04-29 11:07AM EDT | 60.00 | 0.55 | 0.00 | 1.69 | 0.00 | - | 10 | 10 | 46.92% |
| MMM250117P00065000 | 2024-04-30 1:27PM EDT | 65.00 | 0.83 | 0.39 | 1.09 | -0.35 | -29.66% | 48 | 257 | 35.91% |
| MMM250117P00070000 | 2024-04-26 3:33PM EDT | 70.00 | 1.44 | 0.49 | 1.16 | 0.00 | - | 20 | 124 | 31.09% |
| MMM250117P00075000 | 2024-04-30 10:44AM EDT | 75.00 | 1.64 | 1.33 | 3.50 | -0.46 | -21.90% | 11 | 142 | 38.65% |
| MMM250117P00080000 | 2024-04-30 3:48PM EDT | 80.00 | 2.21 | 2.13 | 2.47 | -0.52 | -19.05% | 9 | 245 | 27.70% |
| MMM250117P00085000 | 2024-04-29 3:03PM EDT | 85.00 | 4.35 | 3.15 | 4.85 | -0.22 | -4.81% | 5 | 188 | 31.17% |
| MMM250117P00090000 | 2024-04-30 1:51PM EDT | 90.00 | 5.20 | 4.50 | 6.35 | -1.35 | -20.61% | 39 | 108 | 29.42% |
| MMM250117P00095000 | 2024-04-30 12:18PM EDT | 95.00 | 6.50 | 6.45 | 8.15 | -2.25 | -25.71% | 31 | 568 | 27.53% |
| MMM250117P00100000 | 2024-04-30 12:51PM EDT | 100.00 | 9.90 | 8.80 | 10.50 | -1.60 | -13.91% | 28 | 11 | 26.09% |
| MMM250117P00105000 | 2024-03-27 3:39PM EDT | 105.00 | 8.20 | 6.35 | 7.65 | 0.00 | - | 18 | 1,126 | 0.00% |
| MMM250117P00110000 | 2024-03-28 12:25PM EDT | 110.00 | 10.20 | 8.30 | 10.10 | -1.10 | -9.73% | 2 | 834 | 0.00% |
| MMM250117P00115000 | 2024-04-24 10:33AM EDT | 115.00 | 22.95 | 18.80 | 20.80 | 0.00 | - | 1 | 28 | 24.08% |
| MMM250117P00120000 | 2024-03-20 11:36AM EDT | 120.00 | 15.75 | 15.45 | 16.75 | 0.00 | - | 1 | 201 | 0.00% |
| MMM250117P00125000 | 2024-02-22 4:04PM EDT | 125.00 | 33.00 | 18.25 | 20.65 | 0.00 | - | 71 | 89 | 0.00% |
| MMM250117P00130000 | 2024-03-20 11:10AM EDT | 130.00 | 24.15 | 22.80 | 25.50 | 0.00 | - | 2 | 2 | 0.00% |
| MMM250117P00135000 | 2024-02-22 4:04PM EDT | 135.00 | 41.93 | 26.50 | 30.50 | 0.00 | - | 27 | 29 | 0.00% |
| MMM250117P00140000 | 2024-02-15 3:52PM EDT | 140.00 | 48.67 | 32.80 | 37.50 | 0.00 | - | 1,400 | 0 | 0.00% |
| MMM250117P00145000 | 2024-03-18 11:28AM EDT | 145.00 | 39.90 | 36.60 | 41.40 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250117P00150000 | 2024-01-23 10:37AM EDT | 150.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MMM250117P00155000 | 2024-02-22 4:04PM EDT | 155.00 | 62.45 | 47.65 | 49.60 | 0.00 | - | 12 | 11 | 0.00% |
| MMM250117P00160000 | 2023-09-07 10:25AM EDT | 160.00 | 54.52 | 70.30 | 73.25 | 0.00 | - | 1 | 0 | 71.55% |
| MMM250117P00165000 | 2023-01-04 3:56PM EDT | 165.00 | 44.00 | 47.90 | 50.45 | 0.00 | - | 1 | 2 | 0.00% |
| MMM250117P00170000 | 2023-03-01 2:47PM EDT | 170.00 | 59.72 | 63.05 | 67.60 | 0.00 | - | 1 | 1 | 0.00% |
| MMM250117P00175000 | 2022-11-25 12:18PM EDT | 175.00 | 46.92 | 54.50 | 58.25 | 0.00 | - | 2 | 11 | 0.00% |
| MMM250117P00180000 | 2023-02-16 4:26PM EDT | 180.00 | 67.30 | 75.45 | 78.90 | 0.00 | - | 2 | 0 | 0.00% |
| MMM250117P00185000 | 2024-03-15 1:01PM EDT | 185.00 | 80.65 | 76.70 | 81.50 | 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 | 0.00% |
| MMM250117P00195000 | 2023-08-17 10:42AM EDT | 195.00 | 94.40 | 91.95 | 96.20 | 0.00 | - | 36 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.