UK markets closed

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
104.21-0.43 (-0.41%)
As of 02:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM251219C000450002024-03-15 12:40PM EDT45.0060.9860.5065.500.00-1266.13%
MMM251219C000500002024-03-14 10:41AM EDT50.0055.8056.0060.950.00-1961.67%
MMM251219C000550002024-03-08 2:27PM EDT55.0040.8752.0056.450.00-12558.67%
MMM251219C000600002024-03-21 12:38PM EDT60.0051.7847.5552.400.00-91655.56%
MMM251219C000650002024-03-15 11:17AM EDT65.0043.2343.7047.350.00-21851.68%
MMM251219C000700002024-03-19 11:45AM EDT70.0040.4539.1043.100.00-106954.34%
MMM251219C000750002024-05-09 9:30AM EDT75.0025.3328.6533.000.00-15032.64%
MMM251219C000800002024-07-08 11:30AM EDT80.0026.8327.1030.500.00-1135.74%
MMM251219C000850002024-04-30 11:22AM EDT85.0020.6019.0023.300.00-21424.93%
MMM251219C000900002024-04-30 12:44PM EDT90.0017.3916.5021.350.00-6528.35%
MMM251219C000950002024-07-08 11:30AM EDT95.0017.3317.3519.550.00-13330.71%
MMM251219C001000002024-07-17 3:33PM EDT100.0016.5014.2016.700.00-10629.97%
MMM251219C001050002024-07-12 9:33AM EDT105.0013.7011.9515.750.00-13632.60%
MMM251219C001100002024-07-17 12:19PM EDT110.0011.809.4512.650.00-41330.30%
MMM251219C001150002024-03-15 1:30PM EDT115.0011.4011.9013.200.00-512434.92%
MMM251219C001200002024-07-12 3:41PM EDT120.007.946.2510.450.00-1932.47%
MMM251219C001250002024-06-27 11:56AM EDT125.006.205.259.000.00-21332.28%
MMM251219C001300002024-03-20 3:47PM EDT130.007.606.958.000.00-275832.68%
MMM251219C001350002024-07-10 10:24AM EDT135.003.003.854.550.00-4627.03%
MMM251219C001400002024-05-29 1:34PM EDT140.002.401.006.000.00-21032.58%
MMM251219C001450002024-07-11 11:03AM EDT145.002.881.523.200.00-12027.22%
MMM251219C001500002024-06-27 11:56AM EDT150.001.810.004.500.00-2132.54%
MMM251219C001550002024-07-11 9:30AM EDT155.001.720.002.420.00-41127.99%
MMM251219C001600002024-03-13 3:48PM EDT160.001.721.992.670.00-2515630.30%
MMM251219C001650002024-03-18 3:52PM EDT165.001.531.652.250.00-251030.21%
MMM251219C001700002024-03-21 10:15AM EDT170.001.681.352.440.00-845632.22%
MMM251219C001750002024-03-28 3:50PM EDT175.001.521.071.60-0.08-5.00%635730.10%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMM251219P000450002024-03-18 12:32PM EDT45.000.700.000.730.00-55553642.99%
MMM251219P000500002024-03-25 10:13AM EDT50.000.560.250.940.00-35740.33%
MMM251219P000550002024-05-06 9:31AM EDT55.001.450.000.000.00-1212.50%
MMM251219P000600002024-06-25 12:21PM EDT60.000.700.001.690.00-1236.73%
MMM251219P000650002024-04-30 2:04PM EDT65.002.390.005.000.00-2346.88%
MMM251219P000700002024-05-16 11:18AM EDT70.002.000.003.550.00-1536.34%
MMM251219P000750002024-05-16 11:16AM EDT75.002.300.663.650.00-21032.18%
MMM251219P000800002024-05-14 11:44AM EDT80.004.252.284.200.00-122629.59%
MMM251219P000850002024-07-09 10:30AM EDT85.005.012.804.900.00-101227.23%
MMM251219P000900002024-07-18 12:46PM EDT90.006.005.456.20+0.25+4.35%22526.09%
MMM251219P000950002024-07-12 3:41PM EDT95.007.556.207.850.00-13425.20%
MMM251219P001000002024-07-11 1:01PM EDT100.009.007.8010.100.00-2924.97%
MMM251219P001050002024-07-12 3:41PM EDT105.0011.9211.1513.700.00-51926.83%
MMM251219P001100002024-05-15 10:05AM EDT110.0015.6013.0517.950.00-1029.34%
MMM251219P001150002024-03-20 3:55PM EDT115.0014.3115.2016.200.00-99119.01%
MMM251219P001200002024-05-23 1:12PM EDT120.0022.7818.5023.500.00-1126.85%
MMM251219P001250002024-03-20 3:04PM EDT125.0020.9919.5022.850.00-11916.27%
MMM251219P001300002024-02-05 2:56PM EDT130.0038.0835.0539.450.00-1044.51%
MMM251219P001350002023-11-22 1:42PM EDT135.0039.9530.0533.200.00-1321.34%
MMM251219P001400002024-01-29 1:17PM EDT140.0045.6546.0051.000.00-1152.40%
MMM251219P001450002024-02-28 10:30AM EDT145.0053.0036.5041.500.00-1018.13%
MMM251219P001500002024-05-17 2:24PM EDT150.0045.4046.5051.200.00-3034.95%
MMM251219P001550002024-02-26 11:23AM EDT155.0063.2048.0053.000.00-9227.34%
MMM251219P001600002023-06-15 11:59AM EDT160.0057.1055.6060.500.00-1036.43%
MMM251219P001650002023-09-11 1:08PM EDT165.0056.9072.7576.900.00-1059.52%
MMM251219P001700002023-11-29 11:14AM EDT170.0071.3559.4062.400.00-100.00%
MMM251219P001750002023-11-01 11:35AM EDT175.0085.3372.8576.750.00-1044.15%