3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 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 | 109.53% |
| MMM260116C00050000 | 2024-04-23 10:15AM EDT | 50.00 | 46.00 | 42.50 | 47.00 | 0.00 | - | 4 | 5 | 54.63% |
| MMM260116C00055000 | 2024-04-05 10:58AM EDT | 55.00 | 38.98 | 38.00 | 42.90 | 0.00 | - | 1 | 1 | 51.70% |
| MMM260116C00060000 | 2024-04-08 1:14PM EDT | 60.00 | 37.05 | 34.10 | 38.05 | 0.00 | - | 1 | 7 | 46.08% |
| MMM260116C00065000 | 2024-04-04 3:00PM EDT | 65.00 | 32.00 | 30.65 | 34.80 | 0.00 | - | 2 | 2 | 45.78% |
| MMM260116C00070000 | 2024-04-16 9:34AM EDT | 70.00 | 26.05 | 28.00 | 29.80 | 0.00 | - | 1 | 2 | 39.99% |
| MMM260116C00075000 | 2024-04-15 10:26AM EDT | 75.00 | 26.15 | 23.75 | 26.25 | 0.00 | - | 3 | 3 | 38.25% |
| MMM260116C00080000 | 2024-04-23 10:18AM EDT | 80.00 | 23.72 | 21.35 | 24.10 | 0.00 | - | 1 | 14 | 39.50% |
| MMM260116C00085000 | 2024-04-17 3:12PM EDT | 85.00 | 18.70 | 18.30 | 21.10 | 0.00 | - | 1 | 13 | 38.14% |
| MMM260116C00090000 | 2024-04-25 10:49AM EDT | 90.00 | 15.74 | 15.50 | 16.95 | 0.00 | - | 6 | 61 | 33.91% |
| MMM260116C00095000 | 2024-04-26 10:18AM EDT | 95.00 | 14.05 | 13.25 | 14.20 | +0.45 | +3.31% | 2 | 44 | 32.40% |
| MMM260116C00100000 | 2024-04-26 2:02PM EDT | 100.00 | 11.60 | 10.95 | 11.90 | -0.22 | -1.86% | 2 | 12 | 31.38% |
| MMM260116C00105000 | 2024-04-26 10:12AM EDT | 105.00 | 9.80 | 7.00 | 9.95 | -1.30 | -11.71% | 3 | 14 | 30.63% |
| MMM260116C00110000 | 2024-04-22 11:45AM EDT | 110.00 | 7.84 | 7.55 | 8.15 | 0.00 | - | 3 | 17 | 29.73% |
| MMM260116C00115000 | 2024-04-15 1:39PM EDT | 115.00 | 6.65 | 6.10 | 6.80 | 0.00 | - | 10 | 154 | 29.37% |
| MMM260116C00120000 | 2024-04-25 10:00AM EDT | 120.00 | 5.05 | 4.95 | 5.60 | 0.00 | - | 6 | 12 | 28.93% |
| MMM260116C00125000 | 2024-04-19 10:42AM EDT | 125.00 | 3.70 | 2.81 | 4.60 | 0.00 | - | 5 | 11 | 28.57% |
| MMM260116C00130000 | 2024-04-09 2:09PM EDT | 130.00 | 4.40 | 2.54 | 3.80 | 0.00 | - | 1 | 9 | 28.36% |
| MMM260116C00135000 | 2024-04-09 3:50PM EDT | 135.00 | 3.20 | 2.00 | 3.10 | 0.00 | - | 1 | 2 | 28.07% |
| MMM260116C00140000 | 2024-04-26 2:21PM EDT | 140.00 | 2.32 | 0.53 | 2.35 | +0.07 | +3.11% | 6 | 344 | 27.24% |
| MMM260116C00145000 | 2024-03-22 2:10PM EDT | 145.00 | 4.66 | 4.35 | 4.85 | 0.00 | - | 19 | 177 | 36.25% |
| MMM260116C00150000 | 2024-03-27 11:32AM EDT | 150.00 | 3.32 | 3.15 | 4.10 | 0.00 | - | 1 | 541 | 35.65% |
| MMM260116C00155000 | 2024-03-26 2:59PM EDT | 155.00 | 2.51 | 2.75 | 3.35 | 0.00 | - | 62 | 1,351 | 34.78% |
| MMM260116C00160000 | 2024-03-26 2:59PM EDT | 160.00 | 2.00 | 2.11 | 2.80 | 0.00 | - | 60 | 607 | 34.25% |
Putsfor16 January 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 | 34.67% |
| MMM260116P00050000 | 2024-04-26 11:58AM EDT | 50.00 | 1.20 | 0.74 | 1.64 | +0.10 | +9.09% | 2 | 2 | 37.10% |
| MMM260116P00055000 | 2024-04-19 1:24PM EDT | 55.00 | 1.75 | 1.19 | 1.68 | 0.00 | - | 2 | 4 | 32.57% |
| MMM260116P00060000 | 2024-04-09 10:07AM EDT | 60.00 | 2.65 | 1.77 | 2.62 | 0.00 | - | 10 | 0 | 32.54% |
| MMM260116P00065000 | 2024-03-25 3:12PM EDT | 65.00 | 1.60 | 1.35 | 2.07 | 0.00 | - | 20 | 81 | 25.78% |
| MMM260116P00070000 | 2024-04-25 11:14AM EDT | 70.00 | 3.85 | 3.30 | 4.10 | 0.00 | - | 5 | 11 | 28.63% |
| MMM260116P00075000 | 2024-04-25 11:20AM EDT | 75.00 | 5.00 | 3.70 | 5.10 | 0.00 | - | 1 | 216 | 26.86% |
| MMM260116P00080000 | 2024-04-24 10:48AM EDT | 80.00 | 6.20 | 4.65 | 6.35 | 0.00 | - | 1 | 6 | 25.27% |
| MMM260116P00085000 | 2024-04-23 1:43PM EDT | 85.00 | 7.39 | 5.55 | 7.95 | 0.00 | - | 1 | 11 | 23.94% |
| MMM260116P00090000 | 2024-04-26 3:59PM EDT | 90.00 | 9.40 | 8.55 | 9.95 | 0.00 | - | 21 | 23 | 22.87% |
| MMM260116P00095000 | 2024-04-24 1:14PM EDT | 95.00 | 12.25 | 10.40 | 12.20 | 0.00 | - | 2 | 8 | 21.64% |
| MMM260116P00100000 | 2024-04-26 12:17PM EDT | 100.00 | 14.50 | 13.20 | 14.95 | +0.25 | +1.75% | 1 | 8 | 20.72% |
| MMM260116P00105000 | 2024-04-11 11:48AM EDT | 105.00 | 17.09 | 16.80 | 18.10 | 0.00 | - | 1 | 1 | 19.89% |
| MMM260116P00110000 | 2024-04-11 11:44AM EDT | 110.00 | 20.40 | 18.60 | 22.00 | 0.00 | - | 1 | 3 | 20.03% |
| MMM260116P00115000 | 2024-04-02 10:11AM EDT | 115.00 | 24.39 | 23.15 | 27.00 | 0.00 | - | 4 | 2 | 22.43% |
| 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 | 30.71% |
© 2024 Yahoo. All rights reserved.