3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 101.25% |
| MMM250620C00050000 | 2024-04-29 2:31PM EDT | 50.00 | 44.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MMM250620C00055000 | 2024-03-14 12:29PM EDT | 55.00 | 49.93 | 51.05 | 55.50 | 0.00 | - | 1 | 56 | 84.61% |
| MMM250620C00060000 | 2024-04-18 10:45AM EDT | 60.00 | 35.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM250620C00065000 | 2024-04-26 12:30PM EDT | 65.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM250620C00070000 | 2024-03-26 10:26AM EDT | 70.00 | 35.95 | 38.45 | 40.80 | 0.00 | - | 1 | 57 | 65.00% |
| MMM250620C00075000 | 2024-03-19 11:37AM EDT | 75.00 | 34.75 | 34.60 | 36.40 | 0.00 | - | 21 | 73 | 60.49% |
| MMM250620C00080000 | 2024-05-01 10:43AM EDT | 80.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620C00085000 | 2024-04-30 10:26AM EDT | 85.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620C00090000 | 2024-04-30 12:39PM EDT | 90.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM250620C00095000 | 2024-04-30 1:17PM EDT | 95.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MMM250620C00100000 | 2024-05-01 2:27PM EDT | 100.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| MMM250620C00105000 | 2024-05-01 11:35AM EDT | 105.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MMM250620C00110000 | 2024-05-01 10:15AM EDT | 110.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MMM250620C00115000 | 2024-04-30 9:30AM EDT | 115.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MMM250620C00120000 | 2024-05-01 11:57AM EDT | 120.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MMM250620C00125000 | 2024-05-01 3:27PM EDT | 125.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM250620C00130000 | 2024-03-20 3:48PM EDT | 130.00 | 4.78 | 2.73 | 7.10 | 0.00 | - | 12 | 686 | 39.26% |
| MMM250620C00135000 | 2024-03-20 3:17PM EDT | 135.00 | 4.40 | 2.79 | 4.15 | 0.00 | - | 4 | 19 | 33.29% |
| MMM250620C00140000 | 2024-04-30 9:30AM EDT | 140.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM250620C00145000 | 2024-03-19 9:33AM EDT | 145.00 | 2.35 | 1.66 | 2.66 | 0.00 | - | 2 | 37 | 32.28% |
| MMM250620C00150000 | 2024-03-28 12:46PM EDT | 150.00 | 1.78 | 1.56 | 1.99 | -0.32 | -15.24% | 1 | 768 | 31.33% |
| MMM250620C00155000 | 2024-03-25 3:44PM EDT | 155.00 | 1.24 | 1.12 | 2.31 | 0.00 | - | 16 | 2,891 | 34.33% |
| MMM250620C00160000 | 2024-03-22 2:29PM EDT | 160.00 | 1.31 | 0.94 | 1.36 | 0.00 | - | 2 | 232 | 31.38% |
| MMM250620C00165000 | 2024-03-28 3:50PM EDT | 165.00 | 1.02 | 0.60 | 1.11 | +0.05 | +5.15% | 5 | 226 | 31.32% |
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 | 41.92% |
| MMM250620P00050000 | 2024-03-26 3:13PM EDT | 50.00 | 0.42 | 0.00 | 0.55 | 0.00 | - | 2 | 23 | 38.04% |
| MMM250620P00055000 | 2024-04-22 12:37PM EDT | 55.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM250620P00060000 | 2024-04-30 12:36PM EDT | 60.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM250620P00065000 | 2024-05-01 12:26PM EDT | 65.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM250620P00070000 | 2024-04-29 11:49AM EDT | 70.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MMM250620P00075000 | 2024-04-24 9:40AM EDT | 75.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MMM250620P00080000 | 2024-04-29 1:14PM EDT | 80.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MMM250620P00085000 | 2024-04-29 3:57PM EDT | 85.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MMM250620P00090000 | 2024-04-29 2:31PM EDT | 90.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 1.56% |
| MMM250620P00095000 | 2024-04-30 9:53AM EDT | 95.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MMM250620P00100000 | 2024-05-01 11:49AM EDT | 100.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM250620P00105000 | 2024-03-28 11:52AM EDT | 105.00 | 9.35 | 8.80 | 9.55 | -0.65 | -6.50% | 1 | 69 | 13.16% |
| MMM250620P00110000 | 2024-03-19 3:37PM EDT | 110.00 | 12.00 | 11.15 | 12.05 | 0.00 | - | 2 | 540 | 8.50% |
| 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.