3M Company (MMM)
NYSE - Nasdaq Real-time 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 | 0.00% |
| MMM250620C00050000 | 2024-07-26 1:05PM EDT | 50.00 | 73.50 | 78.00 | 82.40 | 0.00 | - | 2 | 97 | 73.14% |
| MMM250620C00055000 | 2024-08-23 2:58PM EDT | 55.00 | 74.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM250620C00060000 | 2024-08-23 2:25PM EDT | 60.00 | 69.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620C00065000 | 2024-04-26 12:30PM EDT | 65.00 | 30.55 | 34.50 | 39.50 | 0.00 | - | 5 | 5 | 0.00% |
| MMM250620C00070000 | 2024-08-19 2:38PM EDT | 70.00 | 58.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MMM250620C00075000 | 2024-08-23 2:42PM EDT | 75.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| MMM250620C00080000 | 2024-08-19 2:38PM EDT | 80.00 | 48.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM250620C00085000 | 2024-08-22 1:56PM EDT | 85.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MMM250620C00090000 | 2024-09-06 10:57AM EDT | 90.00 | 42.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620C00095000 | 2024-09-04 10:57AM EDT | 95.00 | 40.73 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| MMM250620C00100000 | 2024-09-06 1:09PM EDT | 100.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM250620C00105000 | 2024-08-23 10:20AM EDT | 105.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| MMM250620C00110000 | 2024-09-06 1:25PM EDT | 110.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4,603 | 0.00% |
| MMM250620C00115000 | 2024-09-06 3:16PM EDT | 115.00 | 22.47 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| MMM250620C00120000 | 2024-09-03 12:47PM EDT | 120.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620C00125000 | 2024-09-03 9:48AM EDT | 125.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MMM250620C00130000 | 2024-09-06 12:15PM EDT | 130.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MMM250620C00135000 | 2024-08-27 12:18PM EDT | 135.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 1.56% |
| MMM250620C00140000 | 2024-09-06 1:43PM EDT | 140.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MMM250620C00145000 | 2024-09-06 2:47PM EDT | 145.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 70 | 370 | 3.13% |
| MMM250620C00150000 | 2024-09-06 10:50AM EDT | 150.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 310 | 3.13% |
| MMM250620C00155000 | 2024-09-06 2:01PM EDT | 155.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 121 | 520 | 6.25% |
| MMM250620C00160000 | 2024-08-30 2:48PM EDT | 160.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 6.25% |
| MMM250620C00165000 | 2024-09-03 2:08PM EDT | 165.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| MMM250620C00170000 | 2024-08-09 2:23PM EDT | 170.00 | 2.03 | 2.18 | 2.69 | 0.00 | - | 9 | 9 | 29.16% |
| MMM250620C00175000 | 2024-09-06 10:13AM EDT | 175.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| MMM250620C00180000 | 2024-08-30 3:10PM EDT | 180.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| MMM250620C00185000 | 2024-08-26 1:13PM EDT | 185.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MMM250620C00190000 | 2024-08-29 9:46AM EDT | 190.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
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 | 56.45% |
| MMM250620P00050000 | 2024-03-26 3:13PM EDT | 50.00 | 0.42 | 0.00 | 0.55 | 0.00 | - | 2 | 23 | 52.34% |
| MMM250620P00055000 | 2024-04-22 12:37PM EDT | 55.00 | 0.94 | 0.00 | 2.58 | 0.00 | - | 1 | 1 | 63.35% |
| MMM250620P00060000 | 2024-08-13 3:47PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MMM250620P00065000 | 2024-08-05 3:56PM EDT | 65.00 | 0.74 | 0.23 | 1.04 | 0.00 | - | 2 | 50 | 49.90% |
| MMM250620P00070000 | 2024-09-06 11:01AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MMM250620P00075000 | 2024-08-05 9:30AM EDT | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 12.50% |
| MMM250620P00080000 | 2024-08-22 11:46AM EDT | 80.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 199 | 12.50% |
| MMM250620P00085000 | 2024-08-28 12:18PM EDT | 85.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MMM250620P00090000 | 2024-09-03 9:39AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM250620P00095000 | 2024-08-30 10:58AM EDT | 95.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MMM250620P00100000 | 2024-08-28 10:48AM EDT | 100.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MMM250620P00105000 | 2024-09-06 2:32PM EDT | 105.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 725 | 6.25% |
| MMM250620P00110000 | 2024-09-06 11:05AM EDT | 110.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 4,525 | 3.13% |
| MMM250620P00115000 | 2024-09-03 2:08PM EDT | 115.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| MMM250620P00120000 | 2024-09-06 3:50PM EDT | 120.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 1.56% |
| MMM250620P00125000 | 2024-08-30 3:57PM EDT | 125.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MMM250620P00130000 | 2024-09-06 2:20PM EDT | 130.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 0.00% |
| MMM250620P00135000 | 2024-08-27 12:18PM EDT | 135.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MMM250620P00140000 | 2023-11-17 12:01PM EDT | 140.00 | 44.15 | 32.15 | 34.85 | 0.00 | - | 1 | 0 | 58.62% |
| MMM250620P00145000 | 2023-12-01 4:54PM EDT | 145.00 | 45.20 | 35.30 | 38.05 | 0.00 | - | 1 | 1 | 58.17% |
| MMM250620P00150000 | 2024-02-13 3:46PM EDT | 150.00 | 59.18 | 45.20 | 49.50 | 0.00 | - | 1 | 0 | 74.02% |
| MMM250620P00155000 | 2024-02-23 10:43AM EDT | 155.00 | 62.98 | 45.50 | 50.50 | 0.00 | - | 2 | 0 | 67.50% |
© 2024 Yahoo. All rights reserved.