3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250321C00050000 | 2024-04-29 3:28PM EDT | 50.00 | 43.47 | 46.50 | 51.00 | 0.00 | - | 34 | 98 | 63.00% |
| MMM250321C00055000 | 2024-03-28 12:39PM EDT | 55.00 | 52.12 | 50.50 | 55.05 | +52.12 | - | 1 | 0 | 93.28% |
| MMM250321C00060000 | 2024-03-19 1:22PM EDT | 60.00 | 50.00 | 46.00 | 50.40 | 0.00 | - | 2 | 2 | 85.49% |
| MMM250321C00065000 | 2024-04-03 9:51AM EDT | 65.00 | 31.50 | 33.00 | 37.00 | 0.00 | - | 1 | 1 | 48.49% |
| MMM250321C00070000 | 2024-05-01 9:30AM EDT | 70.00 | 30.63 | 28.50 | 32.50 | +5.56 | +22.18% | 15 | 17 | 44.59% |
| MMM250321C00075000 | 2024-04-30 10:29AM EDT | 75.00 | 25.05 | 25.45 | 27.35 | 0.00 | - | 12 | 12 | 37.89% |
| MMM250321C00080000 | 2024-04-26 3:14PM EDT | 80.00 | 17.96 | 20.40 | 22.95 | 0.00 | - | 1 | 1 | 34.38% |
| MMM250321C00085000 | 2024-03-26 1:12PM EDT | 85.00 | 24.40 | 25.35 | 26.75 | 0.00 | - | 2 | 17 | 54.52% |
| MMM250321C00090000 | 2024-04-29 3:07PM EDT | 90.00 | 11.40 | 14.80 | 16.65 | 0.00 | - | 1 | 205 | 33.92% |
| MMM250321C00095000 | 2024-04-30 10:43AM EDT | 95.00 | 11.57 | 11.80 | 12.50 | 0.00 | - | 6 | 18 | 29.50% |
| MMM250321C00100000 | 2024-05-01 10:16AM EDT | 100.00 | 9.80 | 9.15 | 9.80 | +2.30 | +30.67% | 2 | 13 | 28.39% |
| MMM250321C00105000 | 2024-05-01 11:59AM EDT | 105.00 | 8.00 | 6.90 | 7.75 | +1.15 | +16.79% | 61 | 526 | 28.10% |
| MMM250321C00110000 | 2024-05-01 3:01PM EDT | 110.00 | 5.70 | 5.10 | 7.05 | +1.80 | +46.15% | 3 | 4 | 30.64% |
| MMM250321C00115000 | 2024-05-01 10:56AM EDT | 115.00 | 4.50 | 2.60 | 5.35 | +0.75 | +20.00% | 1 | 3 | 29.65% |
| MMM250321C00120000 | 2024-04-23 12:33PM EDT | 120.00 | 2.40 | 1.67 | 5.10 | 0.00 | - | 5 | 7 | 32.29% |
| MMM250321C00125000 | 2024-04-30 10:12AM EDT | 125.00 | 1.15 | 0.60 | 2.71 | 0.00 | - | 10 | 10 | 27.31% |
| MMM250321C00130000 | 2024-04-15 11:02AM EDT | 130.00 | 1.41 | 0.28 | 2.62 | 0.00 | - | 2 | 3 | 29.57% |
| MMM250321C00135000 | 2024-04-30 3:52PM EDT | 135.00 | 1.00 | 0.45 | 2.62 | 0.00 | - | 1 | 2 | 31.98% |
| MMM250321C00140000 | 2024-04-11 2:58PM EDT | 140.00 | 0.83 | 0.31 | 2.67 | 0.00 | - | 1 | 1 | 34.45% |
| MMM250321C00145000 | 2024-03-20 2:02PM EDT | 145.00 | 1.59 | 1.30 | 2.43 | 0.00 | - | 1 | 2 | 35.54% |
| MMM250321C00150000 | 2024-03-21 10:20AM EDT | 150.00 | 1.34 | 1.00 | 1.44 | 0.00 | - | 1 | 30 | 32.57% |
| MMM250321C00155000 | 2024-03-25 1:22PM EDT | 155.00 | 0.88 | 0.73 | 1.20 | 0.00 | - | 1 | 2 | 32.86% |
| MMM250321C00160000 | 2024-03-22 1:47PM EDT | 160.00 | 0.76 | 0.55 | 2.23 | 0.00 | - | 1 | 1 | 40.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250321P00050000 | 2024-04-10 12:54PM EDT | 50.00 | 0.48 | 0.00 | 2.41 | 0.00 | - | - | 1 | 51.22% |
| MMM250321P00055000 | 2024-04-22 10:44AM EDT | 55.00 | 0.65 | 0.00 | 2.56 | 0.00 | - | 3 | 7 | 55.82% |
| MMM250321P00060000 | 2024-04-03 10:20AM EDT | 60.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 45.54% |
| MMM250321P00065000 | 2024-05-01 9:30AM EDT | 65.00 | 0.70 | 0.73 | 1.88 | -0.25 | -26.32% | 15 | 16 | 39.00% |
| MMM250321P00070000 | 2024-05-01 10:33AM EDT | 70.00 | 1.32 | 1.20 | 2.25 | -0.50 | -27.47% | 1 | 103 | 35.73% |
| MMM250321P00075000 | 2024-04-11 3:24PM EDT | 75.00 | 2.50 | 1.50 | 2.63 | 0.00 | - | 11 | 17 | 32.27% |
| MMM250321P00080000 | 2024-05-01 11:46AM EDT | 80.00 | 2.51 | 1.04 | 2.91 | -1.34 | -34.81% | 1 | 57 | 28.18% |
| MMM250321P00085000 | 2024-04-30 3:55PM EDT | 85.00 | 4.15 | 2.61 | 3.95 | 0.00 | - | 658 | 652 | 26.64% |
| MMM250321P00090000 | 2024-04-30 3:54PM EDT | 90.00 | 5.55 | 3.20 | 5.35 | 0.00 | - | 5 | 7 | 25.34% |
| MMM250321P00095000 | 2024-05-01 11:49AM EDT | 95.00 | 6.70 | 6.60 | 7.20 | -1.43 | -17.59% | 3 | 343 | 24.31% |
| MMM250321P00100000 | 2024-04-30 1:12PM EDT | 100.00 | 10.75 | 8.70 | 9.50 | 0.00 | - | 4 | 14 | 23.38% |
| MMM250321P00105000 | 2024-03-27 10:18AM EDT | 105.00 | 9.26 | 7.95 | 8.50 | 0.00 | - | 1 | 403 | 11.74% |
| MMM250321P00110000 | 2024-03-27 9:59AM EDT | 110.00 | 11.65 | 9.25 | 10.85 | 0.00 | - | 6 | 73 | 0.00% |
| MMM250321P00125000 | 2024-03-20 11:34AM EDT | 125.00 | 20.05 | 19.80 | 21.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.