3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250117C00045000 | 2024-03-20 1:57PM EDT | 45.00 | 62.45 | 59.60 | 64.40 | 0.00 | - | 10 | 39 | 0.00% |
| MMM250117C00050000 | 2024-09-06 9:33AM EDT | 50.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MMM250117C00055000 | 2024-07-26 3:55PM EDT | 55.00 | 73.00 | 73.50 | 77.40 | 0.00 | - | 1 | 1 | 0.00% |
| MMM250117C00060000 | 2024-06-14 11:57AM EDT | 60.00 | 41.36 | 42.50 | 46.80 | 0.00 | - | 3 | 3 | 0.00% |
| MMM250117C00065000 | 2024-07-23 10:47AM EDT | 65.00 | 40.53 | 61.50 | 66.00 | 0.00 | - | 1 | 11 | 0.00% |
| MMM250117C00070000 | 2024-06-07 12:49PM EDT | 70.00 | 31.94 | 30.75 | 34.55 | 0.00 | - | 2 | 35 | 0.00% |
| MMM250117C00075000 | 2024-08-30 3:15PM EDT | 75.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MMM250117C00080000 | 2024-09-13 3:08PM EDT | 80.00 | 53.44 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 0.00% |
| MMM250117C00085000 | 2024-08-16 10:38AM EDT | 85.00 | 42.20 | 48.50 | 50.75 | 0.00 | - | 4 | 81 | 61.57% |
| MMM250117C00090000 | 2024-09-04 10:30AM EDT | 90.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| MMM250117C00095000 | 2024-08-28 11:19AM EDT | 95.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 20 | 437 | 0.00% |
| MMM250117C00100000 | 2024-09-16 3:15PM EDT | 100.00 | 36.09 | 0.00 | 0.00 | 0.00 | - | 3 | 705 | 0.00% |
| MMM250117C00105000 | 2024-09-16 9:52AM EDT | 105.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 5 | 652 | 0.00% |
| MMM250117C00110000 | 2024-09-16 1:21PM EDT | 110.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,296 | 0.00% |
| MMM250117C00115000 | 2024-09-16 3:26PM EDT | 115.00 | 22.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1,731 | 0.00% |
| MMM250117C00120000 | 2024-09-16 11:46AM EDT | 120.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 4 | 1,657 | 0.00% |
| MMM250117C00125000 | 2024-09-16 12:19PM EDT | 125.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,531 | 0.00% |
| MMM250117C00130000 | 2024-09-16 2:40PM EDT | 130.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 3 | 1,462 | 0.00% |
| MMM250117C00135000 | 2024-09-16 3:42PM EDT | 135.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 130 | 2,286 | 0.39% |
| MMM250117C00140000 | 2024-09-16 11:08AM EDT | 140.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 4 | 768 | 1.56% |
| MMM250117C00145000 | 2024-09-16 3:19PM EDT | 145.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 254 | 3.13% |
| MMM250117C00150000 | 2024-09-16 3:47PM EDT | 150.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 13 | 1,115 | 3.13% |
| MMM250117C00155000 | 2024-09-16 2:11PM EDT | 155.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 1,154 | 6.25% |
| MMM250117C00160000 | 2024-09-16 11:46AM EDT | 160.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 6.25% |
| MMM250117C00165000 | 2024-09-11 11:08AM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 6.25% |
| MMM250117C00170000 | 2024-09-11 10:08AM EDT | 170.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 29 | 38 | 6.25% |
| MMM250117C00175000 | 2024-09-13 3:18PM EDT | 175.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| MMM250117C00180000 | 2024-09-13 3:17PM EDT | 180.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 12.50% |
| MMM250117C00185000 | 2024-09-13 3:16PM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| MMM250117C00190000 | 2024-03-26 9:44AM EDT | 190.00 | 0.10 | 0.05 | 0.17 | 0.00 | - | 2 | 183 | 28.66% |
| MMM250117C00195000 | 2024-03-08 1:24PM EDT | 195.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 3 | 422 | 29.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250117P00045000 | 2024-03-28 3:20PM EDT | 45.00 | 0.12 | 0.00 | 0.21 | -0.05 | -29.41% | 2 | 108 | 79.30% |
| MMM250117P00050000 | 2024-09-13 3:52PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 25.00% |
| MMM250117P00055000 | 2024-08-13 3:52PM EDT | 55.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 2 | 2 | 64.65% |
| MMM250117P00060000 | 2024-09-12 12:00PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| MMM250117P00065000 | 2024-09-13 3:16PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 25.00% |
| MMM250117P00070000 | 2024-09-13 3:18PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 25.00% |
| MMM250117P00075000 | 2024-09-13 3:19PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 25.00% |
| MMM250117P00080000 | 2024-09-12 2:33PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 432 | 25.00% |
| MMM250117P00085000 | 2024-09-16 3:51PM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 254 | 12.50% |
| MMM250117P00090000 | 2024-09-16 3:50PM EDT | 90.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 2,207 | 12.50% |
| MMM250117P00095000 | 2024-09-16 3:57PM EDT | 95.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 8 | 1,008 | 12.50% |
| MMM250117P00100000 | 2024-09-16 3:57PM EDT | 100.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 319 | 1,724 | 12.50% |
| MMM250117P00105000 | 2024-09-16 3:06PM EDT | 105.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 385 | 12.50% |
| MMM250117P00110000 | 2024-09-12 10:40AM EDT | 110.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 656 | 6.25% |
| MMM250117P00115000 | 2024-09-16 3:36PM EDT | 115.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 791 | 6.25% |
| MMM250117P00120000 | 2024-09-16 9:41AM EDT | 120.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3 | 1,256 | 3.13% |
| MMM250117P00125000 | 2024-09-16 12:10PM EDT | 125.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,000 | 3.13% |
| MMM250117P00130000 | 2024-09-16 2:57PM EDT | 130.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 247 | 1.56% |
| MMM250117P00135000 | 2024-09-13 10:01AM EDT | 135.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 0.00% |
| MMM250117P00140000 | 2024-09-12 10:26AM EDT | 140.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| MMM250117P00145000 | 2024-09-12 2:24PM EDT | 145.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MMM250117P00150000 | 2024-09-13 2:05PM EDT | 150.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MMM250117P00155000 | 2024-09-16 12:20PM EDT | 155.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MMM250117P00160000 | 2023-09-07 10:25AM EDT | 160.00 | 54.52 | 70.30 | 73.25 | 0.00 | - | 1 | 0 | 177.89% |
| MMM250117P00165000 | 2023-01-04 3:56PM EDT | 165.00 | 44.00 | 47.90 | 50.45 | 0.00 | - | 1 | 2 | 91.57% |
| MMM250117P00170000 | 2023-03-01 2:47PM EDT | 170.00 | 59.72 | 63.05 | 67.60 | 0.00 | - | 1 | 1 | 131.63% |
| MMM250117P00175000 | 2022-11-25 12:18PM EDT | 175.00 | 46.92 | 54.50 | 58.25 | 0.00 | - | 2 | 11 | 90.16% |
| MMM250117P00180000 | 2023-02-16 4:26PM EDT | 180.00 | 67.30 | 75.45 | 78.90 | 0.00 | - | 2 | 0 | 145.10% |
| MMM250117P00185000 | 2024-08-01 9:49AM EDT | 185.00 | 56.15 | 48.20 | 52.20 | 0.00 | - | 1 | 0 | 38.26% |
| MMM250117P00190000 | 2024-03-15 1:01PM EDT | 190.00 | 85.60 | 81.90 | 86.50 | 0.00 | - | 1 | 0 | 142.30% |
| MMM250117P00195000 | 2023-08-17 10:42AM EDT | 195.00 | 94.40 | 91.95 | 96.20 | 0.00 | - | 36 | 0 | 161.20% |
© 2024 Yahoo. All rights reserved.