3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250620C00045000 | 2024-03-15 11:31AM EDT | 45.00 | 60.43 | 60.00 | 65.00 | 0.00 | - | 1 | 1 | 107.73% |
| MMM250620C00050000 | 2024-04-29 2:31PM EDT | 50.00 | 48.55 | 45.05 | 49.95 | +4.07 | +9.15% | 1 | 132 | 56.79% |
| MMM250620C00055000 | 2024-03-14 12:29PM EDT | 55.00 | 49.93 | 51.05 | 55.50 | 0.00 | - | 1 | 56 | 89.73% |
| MMM250620C00060000 | 2024-04-18 10:45AM EDT | 60.00 | 35.57 | 36.50 | 41.00 | 0.00 | - | 2 | 0 | 49.57% |
| MMM250620C00065000 | 2024-04-26 12:30PM EDT | 65.00 | 30.55 | 32.05 | 36.45 | 0.00 | - | 5 | 5 | 45.51% |
| MMM250620C00070000 | 2024-03-26 10:26AM EDT | 70.00 | 35.95 | 38.45 | 40.80 | 0.00 | - | 1 | 57 | 68.73% |
| MMM250620C00075000 | 2024-03-19 11:37AM EDT | 75.00 | 34.75 | 34.60 | 36.40 | 0.00 | - | 21 | 73 | 63.84% |
| MMM250620C00080000 | 2024-05-01 10:43AM EDT | 80.00 | 24.40 | 21.15 | 23.75 | 0.00 | - | 1 | 110 | 36.21% |
| MMM250620C00085000 | 2024-04-30 10:26AM EDT | 85.00 | 19.42 | 17.20 | 19.65 | +0.67 | +3.57% | 1 | 11 | 32.99% |
| MMM250620C00090000 | 2024-04-30 12:39PM EDT | 90.00 | 15.00 | 13.95 | 16.40 | 0.00 | - | 3 | 22 | 31.67% |
| MMM250620C00095000 | 2024-05-02 10:09AM EDT | 95.00 | 12.55 | 12.30 | 13.40 | 0.00 | - | 3 | 67 | 30.31% |
| MMM250620C00100000 | 2024-05-03 11:15AM EDT | 100.00 | 10.25 | 9.15 | 10.80 | -1.70 | -14.23% | 2 | 65 | 29.24% |
| MMM250620C00105000 | 2024-05-03 3:37PM EDT | 105.00 | 8.15 | 7.65 | 8.55 | -1.25 | -13.30% | 2 | 17 | 28.29% |
| MMM250620C00110000 | 2024-05-03 3:17PM EDT | 110.00 | 6.40 | 6.00 | 6.80 | -0.10 | -1.54% | 12 | 72 | 27.83% |
| MMM250620C00115000 | 2024-05-03 3:17PM EDT | 115.00 | 4.85 | 4.45 | 5.30 | +0.10 | +2.11% | 31 | 15 | 27.30% |
| MMM250620C00120000 | 2024-05-02 1:05PM EDT | 120.00 | 3.85 | 2.13 | 4.10 | 0.00 | - | 2 | 3 | 26.89% |
| MMM250620C00125000 | 2024-05-03 12:13PM EDT | 125.00 | 2.70 | 1.16 | 3.15 | -0.70 | -20.59% | 3 | 11 | 26.58% |
| MMM250620C00130000 | 2024-03-20 3:48PM EDT | 130.00 | 4.78 | 2.73 | 7.10 | 0.00 | - | 12 | 686 | 40.52% |
| MMM250620C00135000 | 2024-03-20 3:17PM EDT | 135.00 | 4.40 | 2.79 | 4.15 | 0.00 | - | 4 | 19 | 34.36% |
| MMM250620C00140000 | 2024-05-02 12:56PM EDT | 140.00 | 1.30 | 0.00 | 3.40 | 0.00 | - | 1 | 4 | 34.00% |
| MMM250620C00145000 | 2024-03-19 9:33AM EDT | 145.00 | 2.35 | 1.66 | 2.66 | 0.00 | - | 2 | 37 | 33.23% |
| MMM250620C00150000 | 2024-03-28 12:46PM EDT | 150.00 | 1.78 | 1.56 | 1.99 | -0.32 | -15.24% | 1 | 768 | 32.22% |
| MMM250620C00155000 | 2024-03-25 3:44PM EDT | 155.00 | 1.24 | 1.12 | 2.31 | 0.00 | - | 16 | 2,891 | 35.24% |
| MMM250620C00160000 | 2024-03-22 2:29PM EDT | 160.00 | 1.31 | 0.94 | 1.36 | 0.00 | - | 2 | 232 | 32.20% |
| MMM250620C00165000 | 2024-03-28 3:50PM EDT | 165.00 | 1.02 | 0.60 | 1.11 | +0.05 | +5.15% | 5 | 226 | 32.11% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250620P00045000 | 2024-03-26 3:17PM EDT | 45.00 | 0.23 | 0.00 | 0.47 | 0.00 | - | 2 | 30 | 41.53% |
| MMM250620P00050000 | 2024-03-26 3:13PM EDT | 50.00 | 0.42 | 0.00 | 0.55 | 0.00 | - | 2 | 23 | 37.62% |
| MMM250620P00055000 | 2024-04-22 12:37PM EDT | 55.00 | 0.94 | 0.00 | 4.95 | 0.00 | - | 1 | 1 | 61.76% |
| MMM250620P00060000 | 2024-04-30 12:36PM EDT | 60.00 | 1.05 | 0.12 | 1.36 | 0.00 | - | 1 | 4 | 35.52% |
| MMM250620P00065000 | 2024-05-01 12:26PM EDT | 65.00 | 1.23 | 0.06 | 3.60 | 0.00 | - | 1 | 39 | 42.44% |
| MMM250620P00070000 | 2024-05-02 1:39PM EDT | 70.00 | 1.92 | 1.45 | 2.82 | 0.00 | - | 3 | 107 | 33.56% |
| MMM250620P00075000 | 2024-05-03 3:51PM EDT | 75.00 | 2.57 | 2.14 | 2.96 | -0.78 | -23.28% | 39 | 1 | 29.15% |
| MMM250620P00080000 | 2024-05-03 3:41PM EDT | 80.00 | 3.55 | 1.50 | 3.90 | +0.05 | +1.43% | 6 | 45 | 27.57% |
| MMM250620P00085000 | 2024-05-02 12:49PM EDT | 85.00 | 4.85 | 2.82 | 5.20 | 0.00 | - | 3 | 49 | 26.40% |
| MMM250620P00090000 | 2024-05-03 3:51PM EDT | 90.00 | 6.45 | 5.80 | 6.80 | -1.40 | -17.83% | 10 | 250 | 25.24% |
| MMM250620P00095000 | 2024-04-30 9:53AM EDT | 95.00 | 9.25 | 7.00 | 8.75 | 0.00 | - | 1 | 81 | 24.12% |
| MMM250620P00100000 | 2024-05-03 11:15AM EDT | 100.00 | 10.85 | 8.05 | 11.10 | +1.00 | +10.15% | 2 | 54 | 23.07% |
| MMM250620P00105000 | 2024-03-28 11:52AM EDT | 105.00 | 9.35 | 8.80 | 9.55 | -0.65 | -6.50% | 1 | 69 | 10.77% |
| MMM250620P00110000 | 2024-03-19 3:37PM EDT | 110.00 | 12.00 | 11.15 | 12.05 | 0.00 | - | 2 | 540 | 0.00% |
| MMM250620P00115000 | 2024-03-21 12:16PM EDT | 115.00 | 13.15 | 13.85 | 14.90 | 0.00 | - | 2 | 301 | 0.00% |
| MMM250620P00120000 | 2024-03-25 2:37PM EDT | 120.00 | 16.45 | 16.95 | 18.00 | 0.00 | - | 2 | 75 | 0.00% |
| MMM250620P00125000 | 2024-03-22 9:32AM EDT | 125.00 | 20.17 | 20.40 | 21.60 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620P00130000 | 2024-03-22 9:32AM EDT | 130.00 | 23.85 | 22.65 | 26.05 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620P00135000 | 2023-11-20 12:50PM EDT | 135.00 | 40.00 | 31.60 | 33.65 | 0.00 | - | 2 | 0 | 0.00% |
| MMM250620P00140000 | 2023-11-17 12:01PM EDT | 140.00 | 44.15 | 32.15 | 34.85 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620P00145000 | 2023-12-01 4:54PM EDT | 145.00 | 45.20 | 35.30 | 38.05 | 0.00 | - | 1 | 1 | 0.00% |
| MMM250620P00150000 | 2024-02-13 3:46PM EDT | 150.00 | 59.18 | 45.20 | 49.50 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620P00155000 | 2024-02-23 10:43AM EDT | 155.00 | 62.98 | 45.50 | 50.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.