3M Company (MMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
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 | 91.96% |
| MMM260116C00050000 | 2024-04-30 12:42PM EDT | 50.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MMM260116C00055000 | 2024-04-29 10:50AM EDT | 55.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MMM260116C00060000 | 2024-04-08 1:14PM EDT | 60.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MMM260116C00065000 | 2024-04-04 3:00PM EDT | 65.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MMM260116C00070000 | 2024-04-30 2:28PM EDT | 70.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MMM260116C00075000 | 2024-04-15 10:26AM EDT | 75.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MMM260116C00080000 | 2024-04-23 10:18AM EDT | 80.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MMM260116C00085000 | 2024-04-17 3:12PM EDT | 85.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MMM260116C00090000 | 2024-04-30 3:26PM EDT | 90.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 14 | 55 | 0.00% |
| MMM260116C00095000 | 2024-04-30 3:17PM EDT | 95.00 | 16.21 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
| MMM260116C00100000 | 2024-04-30 3:32PM EDT | 100.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.78% |
| MMM260116C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 1.56% |
| MMM260116C00110000 | 2024-04-30 12:34PM EDT | 110.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| MMM260116C00115000 | 2024-04-30 10:52AM EDT | 115.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 3.13% |
| MMM260116C00120000 | 2024-04-30 3:36PM EDT | 120.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 3.13% |
| MMM260116C00125000 | 2024-04-30 2:45PM EDT | 125.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
| MMM260116C00130000 | 2024-04-09 2:09PM EDT | 130.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| MMM260116C00135000 | 2024-04-30 2:47PM EDT | 135.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MMM260116C00140000 | 2024-04-30 3:51PM EDT | 140.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 49 | 393 | 6.25% |
| MMM260116C00145000 | 2024-03-22 2:10PM EDT | 145.00 | 4.66 | 4.35 | 4.85 | 0.00 | - | 19 | 177 | 33.42% |
| MMM260116C00150000 | 2024-03-27 11:32AM EDT | 150.00 | 3.32 | 3.15 | 4.10 | 0.00 | - | 1 | 541 | 32.98% |
| MMM260116C00155000 | 2024-03-26 2:59PM EDT | 155.00 | 2.51 | 2.75 | 3.35 | 0.00 | - | 62 | 1,351 | 32.26% |
| MMM260116C00160000 | 2024-03-26 2:59PM EDT | 160.00 | 2.00 | 2.11 | 2.80 | 0.00 | - | 60 | 607 | 31.85% |
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 | 36.48% |
| MMM260116P00050000 | 2024-04-30 12:50PM EDT | 50.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MMM260116P00055000 | 2024-04-19 1:24PM EDT | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| MMM260116P00060000 | 2024-04-09 10:07AM EDT | 60.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MMM260116P00065000 | 2024-03-25 3:12PM EDT | 65.00 | 1.60 | 1.35 | 2.07 | 0.00 | - | 20 | 81 | 28.06% |
| MMM260116P00070000 | 2024-04-30 11:47AM EDT | 70.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 6.25% |
| MMM260116P00075000 | 2024-04-30 11:57AM EDT | 75.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 3.13% |
| MMM260116P00080000 | 2024-04-30 10:18AM EDT | 80.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| MMM260116P00085000 | 2024-04-30 9:42AM EDT | 85.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 3.13% |
| MMM260116P00090000 | 2024-04-30 3:07PM EDT | 90.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 1.56% |
| MMM260116P00095000 | 2024-04-30 3:30PM EDT | 95.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.39% |
| MMM260116P00100000 | 2024-04-30 10:27AM EDT | 100.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 27 | 34 | 0.00% |
| MMM260116P00105000 | 2024-04-11 11:48AM EDT | 105.00 | 17.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MMM260116P00110000 | 2024-04-11 11:44AM EDT | 110.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MMM260116P00115000 | 2024-04-02 10:11AM EDT | 115.00 | 24.39 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| MMM260116P00120000 | 2024-03-26 3:58PM EDT | 120.00 | 20.60 | 16.50 | 19.70 | 0.00 | - | 2 | 53 | 0.00% |
| MMM260116P00125000 | 2024-03-28 3:30PM EDT | 125.00 | 22.30 | 21.10 | 22.90 | +2.10 | +10.40% | 1 | 36 | 0.00% |
| MMM260116P00130000 | 2024-03-20 3:04PM EDT | 130.00 | 23.70 | 23.75 | 27.00 | 0.00 | - | 1 | 6 | 0.00% |
| MMM260116P00135000 | 2024-03-21 10:12AM EDT | 135.00 | 27.15 | 27.75 | 30.95 | 0.00 | - | 1 | 1 | 0.00% |
| MMM260116P00140000 | 2023-11-28 10:39AM EDT | 140.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MMM260116P00145000 | 2024-03-01 11:25AM EDT | 145.00 | 53.35 | 36.50 | 41.50 | 0.00 | - | 1 | 2 | 0.00% |
| MMM260116P00150000 | 2024-02-29 10:51AM EDT | 150.00 | 57.80 | 41.50 | 46.50 | 0.00 | - | 1 | 0 | 0.00% |
| MMM260116P00155000 | 2024-02-27 12:56PM EDT | 155.00 | 63.25 | 46.50 | 51.50 | 0.00 | - | 2 | 1 | 0.00% |
| MMM260116P00160000 | 2024-01-23 12:20PM EDT | 160.00 | 64.40 | 65.50 | 70.00 | 0.00 | - | 3 | 0 | 42.15% |
© 2024 Yahoo. All rights reserved.