3M Company (MMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250321C00050000 | 2024-04-29 3:28PM EDT | 50.00 | 43.47 | 45.10 | 49.50 | 0.00 | - | 34 | 98 | 64.84% |
| MMM250321C00055000 | 2024-03-28 12:39PM EDT | 55.00 | 52.12 | 50.50 | 55.05 | +52.12 | - | 1 | 0 | 101.12% |
| MMM250321C00060000 | 2024-03-19 1:22PM EDT | 60.00 | 50.00 | 46.00 | 50.40 | 0.00 | - | 2 | 2 | 92.49% |
| MMM250321C00065000 | 2024-04-03 9:51AM EDT | 65.00 | 31.50 | 31.60 | 36.00 | 0.00 | - | 1 | 1 | 51.64% |
| MMM250321C00070000 | 2024-04-19 3:50PM EDT | 70.00 | 25.07 | 28.00 | 31.45 | 0.00 | - | 15 | 17 | 46.95% |
| MMM250321C00075000 | 2024-04-30 10:29AM EDT | 75.00 | 25.05 | 24.15 | 26.05 | +1.85 | +7.97% | 12 | 1 | 38.90% |
| MMM250321C00080000 | 2024-04-26 3:14PM EDT | 80.00 | 17.96 | 19.25 | 22.15 | 0.00 | - | 1 | 1 | 36.80% |
| MMM250321C00085000 | 2024-03-26 1:12PM EDT | 85.00 | 24.40 | 25.35 | 26.75 | 0.00 | - | 2 | 17 | 58.56% |
| MMM250321C00090000 | 2024-04-29 3:07PM EDT | 90.00 | 11.40 | 13.70 | 14.95 | 0.00 | - | 1 | 205 | 32.55% |
| MMM250321C00095000 | 2024-04-30 10:43AM EDT | 95.00 | 11.57 | 9.35 | 13.30 | +2.07 | +21.79% | 6 | 17 | 34.86% |
| MMM250321C00100000 | 2024-04-30 11:10AM EDT | 100.00 | 7.50 | 7.45 | 9.35 | +0.40 | +5.63% | 2 | 12 | 29.80% |
| MMM250321C00105000 | 2024-04-30 3:24PM EDT | 105.00 | 6.85 | 4.85 | 7.15 | +1.65 | +31.73% | 321 | 289 | 28.72% |
| MMM250321C00110000 | 2024-04-26 3:09PM EDT | 110.00 | 3.90 | 4.10 | 5.45 | 0.00 | - | 1 | 4 | 28.10% |
| MMM250321C00115000 | 2024-04-30 10:29AM EDT | 115.00 | 3.75 | 2.34 | 4.05 | +0.65 | +20.97% | 1 | 2 | 27.45% |
| MMM250321C00120000 | 2024-04-23 12:33PM EDT | 120.00 | 2.40 | 1.35 | 3.05 | 0.00 | - | 5 | 7 | 27.22% |
| MMM250321C00125000 | 2024-04-30 10:12AM EDT | 125.00 | 1.15 | 0.00 | 2.47 | -0.65 | -36.11% | 10 | 1 | 27.82% |
| MMM250321C00130000 | 2024-04-15 11:02AM EDT | 130.00 | 1.41 | 0.62 | 2.51 | 0.00 | - | 2 | 3 | 30.51% |
| MMM250321C00135000 | 2024-04-30 3:52PM EDT | 135.00 | 1.00 | 0.02 | 2.44 | +0.01 | +1.01% | 1 | 1 | 32.57% |
| MMM250321C00140000 | 2024-04-11 2:58PM EDT | 140.00 | 0.83 | 0.23 | 2.69 | 0.00 | - | 1 | 1 | 35.85% |
| MMM250321C00145000 | 2024-03-20 2:02PM EDT | 145.00 | 1.59 | 1.30 | 2.43 | 0.00 | - | 1 | 2 | 36.81% |
| MMM250321C00150000 | 2024-03-21 10:20AM EDT | 150.00 | 1.34 | 1.00 | 1.44 | 0.00 | - | 1 | 30 | 33.69% |
| MMM250321C00155000 | 2024-03-25 1:22PM EDT | 155.00 | 0.88 | 0.73 | 1.20 | 0.00 | - | 1 | 2 | 33.94% |
| MMM250321C00160000 | 2024-03-22 1:47PM EDT | 160.00 | 0.76 | 0.55 | 2.23 | 0.00 | - | 1 | 1 | 41.44% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250321P00050000 | 2024-04-10 12:54PM EDT | 50.00 | 0.48 | 0.00 | 2.43 | 0.00 | - | - | 1 | 50.15% |
| MMM250321P00055000 | 2024-04-22 10:44AM EDT | 55.00 | 0.65 | 0.42 | 2.58 | 0.00 | - | 3 | 7 | 54.64% |
| MMM250321P00060000 | 2024-04-03 10:20AM EDT | 60.00 | 0.75 | 0.00 | 1.99 | 0.00 | - | 1 | 1 | 44.18% |
| MMM250321P00065000 | 2024-04-19 3:50PM EDT | 65.00 | 0.95 | 0.42 | 2.03 | -0.41 | -30.15% | 1 | 17 | 38.64% |
| MMM250321P00070000 | 2024-04-26 10:10AM EDT | 70.00 | 1.82 | 1.24 | 1.77 | 0.00 | - | 4 | 103 | 31.69% |
| MMM250321P00075000 | 2024-04-11 3:24PM EDT | 75.00 | 2.50 | 1.89 | 2.38 | 0.00 | - | 11 | 17 | 29.65% |
| MMM250321P00080000 | 2024-04-26 3:15PM EDT | 80.00 | 3.85 | 2.68 | 3.15 | 0.00 | - | 1 | 57 | 27.59% |
| MMM250321P00085000 | 2024-04-30 3:55PM EDT | 85.00 | 4.15 | 2.01 | 4.30 | -1.20 | -22.43% | 658 | 5 | 26.11% |
| MMM250321P00090000 | 2024-04-30 3:54PM EDT | 90.00 | 5.55 | 5.05 | 5.90 | -1.90 | -25.50% | 5 | 5 | 25.03% |
| MMM250321P00095000 | 2024-04-30 12:36PM EDT | 95.00 | 8.13 | 7.15 | 9.25 | -1.25 | -13.33% | 41 | 306 | 27.75% |
| MMM250321P00100000 | 2024-04-30 1:12PM EDT | 100.00 | 10.75 | 9.30 | 11.60 | -0.35 | -3.15% | 4 | 10 | 26.42% |
| MMM250321P00105000 | 2024-03-27 10:18AM EDT | 105.00 | 9.26 | 7.95 | 8.50 | 0.00 | - | 1 | 403 | 4.05% |
| MMM250321P00110000 | 2024-03-27 9:59AM EDT | 110.00 | 11.65 | 9.25 | 10.85 | 0.00 | - | 6 | 73 | 0.00% |
| MMM250321P00125000 | 2024-03-20 11:34AM EDT | 125.00 | 20.05 | 19.80 | 21.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.