3M Company (MMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM 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 | 94.09% |
| MMM251219C00050000 | 2024-03-14 10:41AM EDT | 50.00 | 55.80 | 56.00 | 60.95 | 0.00 | - | 1 | 9 | 86.05% |
| MMM251219C00055000 | 2024-03-08 2:27PM EDT | 55.00 | 40.87 | 52.00 | 56.45 | 0.00 | - | 1 | 25 | 79.83% |
| MMM251219C00060000 | 2024-03-21 12:38PM EDT | 60.00 | 51.78 | 47.55 | 52.40 | 0.00 | - | 9 | 16 | 74.09% |
| MMM251219C00065000 | 2024-03-15 11:17AM EDT | 65.00 | 43.23 | 43.70 | 47.35 | 0.00 | - | 2 | 18 | 68.12% |
| MMM251219C00070000 | 2024-03-19 11:45AM EDT | 70.00 | 40.45 | 39.10 | 43.10 | 0.00 | - | 10 | 69 | 62.59% |
| MMM251219C00075000 | 2024-01-23 10:59AM EDT | 75.00 | 28.05 | 23.35 | 25.00 | 0.00 | - | 1 | 44 | 25.52% |
| MMM251219C00080000 | 2024-04-04 2:14PM EDT | 80.00 | 22.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM251219C00085000 | 2024-04-30 11:22AM EDT | 85.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM251219C00090000 | 2024-03-18 1:06PM EDT | 90.00 | 25.30 | 25.15 | 27.15 | 0.00 | - | 6 | 35 | 50.77% |
| MMM251219C00095000 | 2024-04-30 10:16AM EDT | 95.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MMM251219C00100000 | 2024-04-05 3:51PM EDT | 100.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MMM251219C00105000 | 2024-04-30 2:40PM EDT | 105.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MMM251219C00110000 | 2024-04-03 1:09PM EDT | 110.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MMM251219C00115000 | 2024-03-15 1:30PM EDT | 115.00 | 11.40 | 11.90 | 13.20 | 0.00 | - | 5 | 124 | 39.72% |
| MMM251219C00120000 | 2024-04-26 3:24PM EDT | 120.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MMM251219C00125000 | 2024-03-25 2:21PM EDT | 125.00 | 8.48 | 8.45 | 9.45 | 0.00 | - | 3 | 144 | 37.04% |
| MMM251219C00130000 | 2024-03-20 3:47PM EDT | 130.00 | 7.60 | 6.95 | 8.00 | 0.00 | - | 27 | 58 | 36.10% |
| MMM251219C00135000 | 2024-03-25 1:21PM EDT | 135.00 | 6.12 | 5.80 | 6.50 | 0.00 | - | 3 | 395 | 34.71% |
| MMM251219C00140000 | 2024-04-26 11:32AM EDT | 140.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM251219C00145000 | 2024-03-25 9:46AM EDT | 145.00 | 3.73 | 3.95 | 4.55 | 0.00 | - | 6 | 70 | 33.41% |
| MMM251219C00150000 | 2024-03-28 9:35AM EDT | 150.00 | 3.18 | 1.71 | 3.75 | -0.82 | -20.50% | 279 | 358 | 32.75% |
| MMM251219C00155000 | 2024-03-20 3:20PM EDT | 155.00 | 3.18 | 2.52 | 3.15 | 0.00 | - | 20 | 248 | 32.39% |
| MMM251219C00160000 | 2024-03-13 3:48PM EDT | 160.00 | 1.72 | 1.99 | 2.67 | 0.00 | - | 25 | 156 | 32.15% |
| MMM251219C00165000 | 2024-03-18 3:52PM EDT | 165.00 | 1.53 | 1.65 | 2.25 | 0.00 | - | 2 | 510 | 31.90% |
| MMM251219C00170000 | 2024-03-21 10:15AM EDT | 170.00 | 1.68 | 1.35 | 2.44 | 0.00 | - | 8 | 456 | 33.80% |
| MMM251219C00175000 | 2024-03-28 3:50PM EDT | 175.00 | 1.52 | 1.07 | 1.60 | -0.08 | -5.00% | 6 | 357 | 31.51% |
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 | 37.43% |
| MMM251219P00050000 | 2024-03-25 10:13AM EDT | 50.00 | 0.56 | 0.25 | 0.94 | 0.00 | - | 3 | 57 | 34.82% |
| MMM251219P00055000 | 2024-04-17 1:12PM EDT | 55.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MMM251219P00060000 | 2024-04-09 10:07AM EDT | 60.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MMM251219P00065000 | 2024-03-15 11:18AM EDT | 65.00 | 1.53 | 0.73 | 1.61 | 0.00 | - | 2 | 44 | 26.55% |
| MMM251219P00070000 | 2024-03-28 12:35PM EDT | 70.00 | 2.10 | 0.62 | 2.13 | -0.08 | -3.67% | 2 | 115 | 24.89% |
| MMM251219P00075000 | 2024-04-05 2:31PM EDT | 75.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MMM251219P00080000 | 2024-04-09 1:06PM EDT | 80.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MMM251219P00085000 | 2024-03-21 11:28AM EDT | 85.00 | 4.05 | 4.05 | 4.65 | 0.00 | - | 7 | 635 | 20.15% |
| MMM251219P00090000 | 2024-04-18 1:12PM EDT | 90.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MMM251219P00095000 | 2024-03-22 3:09PM EDT | 95.00 | 6.97 | 6.65 | 7.35 | 0.00 | - | 1 | 202 | 16.58% |
| MMM251219P00100000 | 2024-03-22 2:13PM EDT | 100.00 | 8.24 | 8.10 | 9.15 | 0.00 | - | 1 | 154 | 14.54% |
| MMM251219P00105000 | 2024-03-21 9:49AM EDT | 105.00 | 9.78 | 10.35 | 11.25 | 0.00 | - | 1 | 659 | 11.88% |
| MMM251219P00110000 | 2024-03-21 11:43AM EDT | 110.00 | 12.15 | 12.60 | 13.55 | 0.00 | - | 1 | 129 | 5.37% |
| MMM251219P00115000 | 2024-03-20 3:55PM EDT | 115.00 | 14.31 | 15.20 | 16.20 | 0.00 | - | 9 | 91 | 0.00% |
| MMM251219P00120000 | 2024-03-15 9:30AM EDT | 120.00 | 21.02 | 16.00 | 19.50 | 0.00 | - | 10 | 237 | 0.00% |
| MMM251219P00125000 | 2024-03-20 3:04PM EDT | 125.00 | 20.99 | 19.50 | 22.85 | 0.00 | - | 1 | 19 | 0.00% |
| MMM251219P00130000 | 2024-02-05 2:56PM EDT | 130.00 | 38.08 | 35.05 | 39.45 | 0.00 | - | 1 | 1 | 31.52% |
| MMM251219P00135000 | 2023-11-22 1:42PM EDT | 135.00 | 39.95 | 30.05 | 33.20 | 0.00 | - | 1 | 3 | 0.00% |
| MMM251219P00140000 | 2024-01-29 1:17PM EDT | 140.00 | 45.65 | 46.00 | 51.00 | 0.00 | - | 2 | 1 | 38.98% |
| MMM251219P00145000 | 2024-02-28 10:30AM EDT | 145.00 | 53.00 | 36.50 | 41.50 | 0.00 | - | 1 | 0 | 0.00% |
| MMM251219P00150000 | 2024-02-07 10:38AM EDT | 150.00 | 56.35 | 54.00 | 59.00 | 0.00 | - | 1 | 2 | 37.57% |
| MMM251219P00155000 | 2024-02-26 11:23AM EDT | 155.00 | 63.20 | 49.05 | 52.70 | 0.00 | - | 9 | 2 | 0.00% |
| MMM251219P00160000 | 2023-06-15 11:59AM EDT | 160.00 | 57.10 | 55.60 | 60.50 | 0.00 | - | 1 | 0 | 0.00% |
| MMM251219P00165000 | 2023-09-11 1:08PM EDT | 165.00 | 56.90 | 72.75 | 76.90 | 0.00 | - | 1 | 0 | 49.14% |
| MMM251219P00170000 | 2023-11-29 11:14AM EDT | 170.00 | 71.35 | 59.80 | 62.80 | 0.00 | - | 1 | 0 | 0.00% |
| MMM251219P00175000 | 2023-11-01 11:35AM EDT | 175.00 | 85.33 | 72.85 | 76.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.