3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250417C00065000 | 2024-09-23 12:07PM EDT | 65.00 | 71.18 | 69.85 | 72.30 | 0.00 | - | 1 | 2 | 60.30% |
| MMM250417C00095000 | 2024-09-06 3:50PM EDT | 95.00 | 36.64 | 40.25 | 44.00 | 0.00 | - | 1 | 2 | 50.57% |
| MMM250417C00105000 | 2024-09-30 2:05PM EDT | 105.00 | 34.12 | 31.80 | 33.60 | +34.12 | - | - | 1 | 38.51% |
| MMM250417C00110000 | 2024-09-30 2:04PM EDT | 110.00 | 29.72 | 27.05 | 30.15 | 0.00 | - | 1 | 2 | 39.64% |
| MMM250417C00115000 | 2024-09-06 10:36AM EDT | 115.00 | 21.88 | 24.95 | 25.35 | 0.00 | - | 5 | 15 | 35.13% |
| MMM250417C00120000 | 2024-09-26 3:52PM EDT | 120.00 | 24.50 | 21.20 | 21.55 | 0.00 | - | 2 | 2 | 33.66% |
| MMM250417C00125000 | 2024-09-27 12:32PM EDT | 125.00 | 19.50 | 15.90 | 18.05 | 0.00 | - | 1 | 10 | 32.41% |
| MMM250417C00130000 | 2024-09-30 10:08AM EDT | 130.00 | 16.04 | 14.60 | 14.90 | 0.00 | - | 5 | 13 | 31.38% |
| MMM250417C00135000 | 2024-10-04 11:22AM EDT | 135.00 | 11.45 | 10.10 | 12.10 | -0.60 | -4.98% | 1 | 51 | 30.49% |
| MMM250417C00140000 | 2024-10-02 1:53PM EDT | 140.00 | 10.18 | 9.40 | 9.65 | 0.00 | - | 1 | 27 | 29.69% |
| MMM250417C00145000 | 2024-10-01 2:01PM EDT | 145.00 | 8.40 | 7.35 | 7.60 | 0.00 | - | 12 | 30 | 29.10% |
| MMM250417C00150000 | 2024-10-03 2:32PM EDT | 150.00 | 5.75 | 5.75 | 5.95 | 0.00 | - | 1 | 29 | 28.74% |
| MMM250417C00155000 | 2024-09-26 11:42AM EDT | 155.00 | 5.66 | 4.35 | 4.60 | 0.00 | - | 17 | 64 | 28.44% |
| MMM250417C00160000 | 2024-09-26 9:31AM EDT | 160.00 | 4.30 | 3.30 | 3.55 | 0.00 | - | 8 | 1,451 | 28.30% |
| MMM250417C00180000 | 2024-09-09 9:30AM EDT | 180.00 | 0.82 | 1.02 | 1.19 | 0.00 | - | 1 | 2 | 28.14% |
| MMM250417C00185000 | 2024-08-28 10:12AM EDT | 185.00 | 0.58 | 0.83 | 0.99 | 0.00 | - | 25 | 12 | 28.80% |
| MMM250417C00195000 | 2024-09-25 11:04AM EDT | 195.00 | 0.45 | 0.20 | 0.91 | 0.00 | - | - | 0 | 31.74% |
| MMM250417C00200000 | 2024-09-25 11:03AM EDT | 200.00 | 0.33 | 0.13 | 0.78 | 0.00 | - | - | 0 | 32.34% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250417P00075000 | 2024-09-25 11:05AM EDT | 75.00 | 0.24 | 0.10 | 0.73 | 0.00 | - | - | 1 | 48.98% |
| MMM250417P00080000 | 2024-09-25 11:03AM EDT | 80.00 | 0.35 | 0.15 | 1.22 | 0.00 | - | - | 0 | 49.67% |
| MMM250417P00085000 | 2024-09-23 1:09PM EDT | 85.00 | 0.40 | 0.22 | 0.94 | 0.00 | - | - | 25 | 42.24% |
| MMM250417P00090000 | 2024-08-21 11:31AM EDT | 90.00 | 0.84 | 0.39 | 1.10 | 0.00 | - | - | 1 | 39.34% |
| MMM250417P00095000 | 2024-09-18 11:58AM EDT | 95.00 | 1.15 | 0.83 | 1.37 | 0.00 | - | 1 | 19 | 37.12% |
| MMM250417P00100000 | 2024-09-25 11:56AM EDT | 100.00 | 1.14 | 1.23 | 1.40 | 0.00 | - | - | 3 | 33.06% |
| MMM250417P00105000 | 2024-09-26 12:13PM EDT | 105.00 | 1.36 | 1.77 | 1.93 | 0.00 | - | - | 1 | 31.89% |
| MMM250417P00110000 | 2024-09-26 12:28PM EDT | 110.00 | 1.89 | 2.30 | 2.68 | 0.00 | - | 1 | 6 | 30.99% |
| MMM250417P00115000 | 2024-09-03 10:46AM EDT | 115.00 | 3.95 | 3.40 | 3.55 | 0.00 | - | 1 | 2 | 29.77% |
| MMM250417P00120000 | 2024-10-03 1:44PM EDT | 120.00 | 4.90 | 4.40 | 4.75 | 0.00 | - | 2 | 36 | 28.91% |
| MMM250417P00125000 | 2024-09-27 12:29PM EDT | 125.00 | 5.13 | 5.80 | 6.15 | 0.00 | - | 1 | 4 | 27.80% |
| MMM250417P00130000 | 2024-08-29 12:58PM EDT | 130.00 | 8.05 | 6.90 | 7.15 | 0.00 | - | 1 | 21 | 24.81% |
| MMM250417P00135000 | 2024-10-02 1:50PM EDT | 135.00 | 9.63 | 8.90 | 10.35 | 0.00 | - | 5 | 31 | 26.73% |
| MMM250417P00140000 | 2024-10-02 1:50PM EDT | 140.00 | 12.08 | 12.40 | 12.70 | 0.00 | - | 5 | 39 | 25.43% |
| MMM250417P00160000 | 2024-09-17 2:48PM EDT | 160.00 | 28.10 | 24.90 | 26.95 | 0.00 | - | - | 1 | 23.69% |
| MMM250417P00165000 | 2024-09-24 1:38PM EDT | 165.00 | 29.25 | 29.10 | 32.10 | 0.00 | - | - | 5 | 26.92% |
© 2024 Yahoo. All rights reserved.