3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250117C00055000 | 2023-03-02 1:12PM EDT | 55.00 | 53.80 | 48.10 | 49.95 | 0.00 | - | - | 1 | 37.72% |
| MMM250117C00060000 | 2023-03-29 3:56PM EDT | 60.00 | 43.62 | 43.10 | 45.70 | 0.00 | - | 1 | 14 | 36.95% |
| MMM250117C00065000 | 2023-03-27 10:19AM EDT | 65.00 | 39.20 | 38.25 | 41.15 | 0.00 | - | - | 32 | 34.45% |
| MMM250117C00070000 | 2023-03-29 3:43PM EDT | 70.00 | 35.10 | 34.20 | 36.85 | 0.00 | - | 5 | 24 | 32.69% |
| MMM250117C00075000 | 2023-03-28 10:23AM EDT | 75.00 | 30.35 | 30.35 | 32.80 | 0.00 | - | 1 | 39 | 31.39% |
| MMM250117C00080000 | 2023-03-24 1:23PM EDT | 80.00 | 25.69 | 26.55 | 29.05 | 0.00 | - | - | 41 | 30.48% |
| MMM250117C00085000 | 2023-03-28 1:23PM EDT | 85.00 | 23.02 | 23.30 | 25.30 | 0.00 | - | 1 | 9 | 29.14% |
| MMM250117C00090000 | 2023-03-29 1:34PM EDT | 90.00 | 20.17 | 20.05 | 22.10 | 0.00 | - | 2 | 80 | 28.58% |
| MMM250117C00095000 | 2023-03-24 12:47PM EDT | 95.00 | 16.40 | 17.05 | 19.10 | 0.00 | - | - | 14 | 27.95% |
| MMM250117C00100000 | 2023-03-29 1:59PM EDT | 100.00 | 15.85 | 14.40 | 16.45 | 0.00 | - | 2 | 183 | 27.51% |
| MMM250117C00105000 | 2023-03-24 12:46PM EDT | 105.00 | 11.76 | 12.70 | 13.40 | 0.00 | - | - | 32 | 25.89% |
| MMM250117C00110000 | 2023-03-24 12:46PM EDT | 110.00 | 9.90 | 9.90 | 11.35 | 0.00 | - | - | 130 | 25.65% |
| MMM250117C00115000 | 2023-03-24 12:43PM EDT | 115.00 | 8.15 | 8.35 | 9.65 | 0.00 | - | - | 82 | 25.60% |
| MMM250117C00120000 | 2023-03-27 3:41PM EDT | 120.00 | 6.60 | 7.10 | 7.95 | 0.00 | - | - | 183 | 25.13% |
| MMM250117C00125000 | 2023-03-29 10:34AM EDT | 125.00 | 5.50 | 5.75 | 6.50 | 0.00 | - | 5 | 193 | 24.71% |
| MMM250117C00130000 | 2023-03-29 1:18PM EDT | 130.00 | 4.80 | 4.75 | 5.45 | 0.00 | - | 1 | 134 | 24.71% |
| MMM250117C00135000 | 2023-03-23 1:31PM EDT | 135.00 | 4.30 | 3.75 | 4.50 | 0.00 | - | - | 622 | 24.58% |
| MMM250117C00140000 | 2023-03-21 3:44PM EDT | 140.00 | 3.80 | 3.05 | 3.65 | 0.00 | - | - | 625 | 24.33% |
| MMM250117C00145000 | 2023-03-29 9:36AM EDT | 145.00 | 2.55 | 2.43 | 2.99 | 0.00 | - | 8 | 1,013 | 24.23% |
| MMM250117C00150000 | 2023-03-28 3:01PM EDT | 150.00 | 2.15 | 1.92 | 2.53 | 0.00 | - | 15 | 268 | 24.38% |
| MMM250117C00155000 | 2023-03-24 1:54PM EDT | 155.00 | 1.60 | 1.51 | 2.02 | 0.00 | - | - | 235 | 24.14% |
| MMM250117C00160000 | 2023-03-22 2:59PM EDT | 160.00 | 1.50 | 1.19 | 1.70 | 0.00 | - | - | 73 | 24.27% |
| MMM250117C00165000 | 2023-03-27 9:32AM EDT | 165.00 | 1.00 | 1.00 | 1.38 | 0.00 | - | - | 44 | 24.17% |
| MMM250117C00170000 | 2023-03-17 11:33AM EDT | 170.00 | 1.03 | 0.75 | 1.11 | 0.00 | - | - | 190 | 24.05% |
| MMM250117C00175000 | 2023-03-22 3:55PM EDT | 175.00 | 0.81 | 0.72 | 0.88 | 0.00 | - | - | 134 | 23.88% |
| MMM250117C00180000 | 2023-03-10 1:52PM EDT | 180.00 | 0.75 | 0.60 | 0.93 | 0.00 | - | - | 394 | 25.10% |
| MMM250117C00185000 | 2023-03-27 9:31AM EDT | 185.00 | 0.69 | 0.46 | 0.83 | 0.00 | - | - | 50 | 25.44% |
| MMM250117C00190000 | 2023-03-06 11:41AM EDT | 190.00 | 0.70 | 0.41 | 0.75 | 0.00 | - | - | 65 | 25.81% |
| MMM250117C00195000 | 2023-03-24 12:32PM EDT | 195.00 | 0.50 | 0.40 | 0.71 | 0.00 | - | - | 207 | 26.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250117P00055000 | 2023-03-28 9:30AM EDT | 55.00 | 1.80 | 1.52 | 1.94 | 0.00 | - | 10 | 36 | 37.72% |
| MMM250117P00060000 | 2023-03-15 1:46PM EDT | 60.00 | 3.00 | 1.79 | 2.92 | 0.00 | - | - | 172 | 37.95% |
| MMM250117P00065000 | 2023-03-15 9:39AM EDT | 65.00 | 3.65 | 2.20 | 3.40 | 0.00 | - | - | 47 | 35.44% |
| MMM250117P00070000 | 2023-03-20 3:49PM EDT | 70.00 | 4.30 | 3.00 | 4.45 | 0.00 | - | - | 563 | 34.67% |
| MMM250117P00075000 | 2023-03-29 3:13PM EDT | 75.00 | 4.70 | 4.00 | 5.40 | 0.00 | - | 3 | 62 | 33.13% |
| MMM250117P00080000 | 2023-03-24 3:09PM EDT | 80.00 | 6.50 | 5.00 | 6.55 | 0.00 | - | - | 114 | 31.78% |
| MMM250117P00085000 | 2023-03-24 12:20PM EDT | 85.00 | 8.35 | 6.35 | 7.90 | 0.00 | - | - | 352 | 30.54% |
| MMM250117P00090000 | 2023-03-28 3:58PM EDT | 90.00 | 9.50 | 7.90 | 9.55 | 0.00 | - | 63 | 222 | 29.56% |
| MMM250117P00095000 | 2023-03-28 10:49AM EDT | 95.00 | 11.00 | 9.75 | 10.90 | 0.00 | - | 4 | 435 | 27.59% |
| MMM250117P00100000 | 2023-03-27 3:59PM EDT | 100.00 | 13.90 | 11.65 | 13.50 | 0.00 | - | - | 529 | 27.64% |
| MMM250117P00105000 | 2023-03-23 2:22PM EDT | 105.00 | 16.30 | 14.35 | 15.90 | 0.00 | - | - | 181 | 26.83% |
| MMM250117P00110000 | 2023-03-21 11:29AM EDT | 110.00 | 17.95 | 16.40 | 18.50 | 0.00 | - | - | 563 | 25.96% |
| MMM250117P00115000 | 2023-03-17 1:11PM EDT | 115.00 | 22.70 | 19.30 | 21.40 | 0.00 | - | - | 112 | 25.18% |
| MMM250117P00120000 | 2023-03-24 12:44PM EDT | 120.00 | 25.95 | 22.70 | 24.10 | 0.00 | - | - | 586 | 23.56% |
| MMM250117P00125000 | 2023-03-24 12:50PM EDT | 125.00 | 28.95 | 26.10 | 27.55 | 0.00 | - | - | 273 | 22.86% |
| MMM250117P00135000 | 2023-03-24 12:50PM EDT | 135.00 | 36.55 | 33.80 | 35.15 | 0.00 | - | - | 373 | 21.47% |
| MMM250117P00140000 | 2023-02-24 10:56AM EDT | 140.00 | 34.69 | 38.05 | 39.30 | 0.00 | - | - | 67 | 20.86% |
| MMM250117P00150000 | 2023-03-07 4:10PM EDT | 150.00 | 43.77 | 47.10 | 49.25 | 0.00 | - | - | 52 | 23.63% |
| MMM250117P00155000 | 2023-03-27 10:02AM EDT | 155.00 | 54.00 | 51.80 | 53.65 | 0.00 | - | - | 35 | 22.97% |
| MMM250117P00160000 | 2023-03-15 10:19AM EDT | 160.00 | 60.44 | 56.25 | 58.45 | 0.00 | - | - | 4 | 23.43% |
| MMM250117P00170000 | 2023-03-01 2:47PM EDT | 170.00 | 59.72 | 64.85 | 68.55 | 0.00 | - | - | 1 | 26.08% |
© 2023 Yahoo. All rights reserved.
