3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 November 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM251121C00050000 | 2024-06-25 12:22PM EDT | 50.00 | 54.50 | 51.60 | 56.50 | 0.00 | - | - | 1 | 0.00% |
| MMM251121C00055000 | 2024-06-26 11:34AM EDT | 55.00 | 47.85 | 70.50 | 75.50 | 0.00 | - | - | 1 | 0.00% |
| MMM251121C00065000 | 2024-08-23 3:24PM EDT | 65.00 | 66.08 | 68.55 | 72.65 | 0.00 | - | 1 | 1 | 54.93% |
| MMM251121C00070000 | 2024-07-29 11:36AM EDT | 70.00 | 56.92 | 61.00 | 65.75 | 0.00 | - | 2 | 1 | 38.34% |
| MMM251121C00080000 | 2024-08-27 1:53PM EDT | 80.00 | 53.90 | 56.30 | 57.65 | 0.00 | - | - | 1 | 41.87% |
| MMM251121C00085000 | 2024-07-29 11:36AM EDT | 85.00 | 43.98 | 48.10 | 52.45 | 0.00 | - | - | 2 | 37.20% |
| MMM251121C00095000 | 2024-07-26 1:50PM EDT | 95.00 | 34.62 | 38.15 | 41.85 | 0.00 | - | 3 | 2 | 27.88% |
| MMM251121C00100000 | 2024-09-11 9:59AM EDT | 100.00 | 34.78 | 39.65 | 40.30 | 0.00 | - | 1 | 12 | 35.47% |
| MMM251121C00105000 | 2024-08-21 9:49AM EDT | 105.00 | 30.50 | 33.85 | 35.60 | 0.00 | - | 15 | 26 | 32.46% |
| MMM251121C00110000 | 2024-09-03 10:31AM EDT | 110.00 | 29.71 | 31.10 | 32.75 | 0.00 | - | 19 | 24 | 33.71% |
| MMM251121C00115000 | 2024-09-06 11:46AM EDT | 115.00 | 25.50 | 26.55 | 31.50 | 0.00 | - | 3 | 77 | 37.55% |
| MMM251121C00120000 | 2024-08-23 9:30AM EDT | 120.00 | 21.35 | 24.70 | 25.95 | 0.00 | - | 1 | 56 | 32.14% |
| MMM251121C00125000 | 2024-09-16 3:20PM EDT | 125.00 | 22.75 | 21.70 | 22.85 | 0.00 | - | 3 | 23 | 31.40% |
| MMM251121C00130000 | 2024-09-20 11:56AM EDT | 130.00 | 19.50 | 18.95 | 20.55 | -0.70 | -3.47% | 1 | 28 | 31.73% |
| MMM251121C00135000 | 2024-09-20 11:51AM EDT | 135.00 | 16.86 | 15.60 | 17.50 | +0.86 | +5.38% | 2 | 12 | 30.35% |
| MMM251121C00140000 | 2024-08-02 9:46AM EDT | 140.00 | 11.45 | 14.10 | 15.50 | 0.00 | - | 6 | 16 | 30.45% |
| MMM251121C00145000 | 2024-09-10 1:42PM EDT | 145.00 | 11.73 | 11.90 | 13.75 | 0.00 | - | 1 | 24 | 30.62% |
| MMM251121C00150000 | 2024-09-20 12:22PM EDT | 150.00 | 10.65 | 10.80 | 11.55 | +0.93 | +9.57% | 3 | 9 | 29.67% |
| MMM251121C00155000 | 2024-08-20 12:59PM EDT | 155.00 | 6.65 | 8.90 | 9.30 | 0.00 | - | 5 | 114 | 28.26% |
| MMM251121C00160000 | 2024-08-07 10:25AM EDT | 160.00 | 6.00 | 6.60 | 7.15 | 0.00 | - | - | 1 | 26.60% |
| MMM251121C00165000 | 2024-08-27 9:48AM EDT | 165.00 | 5.50 | 6.50 | 7.55 | 0.00 | - | 2 | 5 | 29.49% |
| MMM251121C00170000 | 2024-08-01 10:02AM EDT | 170.00 | 4.60 | 5.25 | 6.30 | 0.00 | - | - | 2 | 28.99% |
| MMM251121C00175000 | 2024-08-30 12:42PM EDT | 175.00 | 4.25 | 4.60 | 5.45 | 0.00 | - | 1 | 5 | 29.02% |
| MMM251121C00180000 | 2024-09-17 9:43AM EDT | 180.00 | 4.48 | 3.85 | 4.25 | 0.00 | - | 1 | 34 | 27.98% |
| MMM251121C00185000 | 2024-08-08 1:56PM EDT | 185.00 | 2.63 | 2.41 | 2.99 | 0.00 | - | - | 214 | 26.29% |
Putsfor21 November 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM251121P00050000 | 2024-09-17 3:05PM EDT | 50.00 | 0.50 | 0.06 | 0.62 | 0.00 | - | 2 | 12 | 50.78% |
| MMM251121P00075000 | 2024-09-09 2:52PM EDT | 75.00 | 1.31 | 0.41 | 2.28 | 0.00 | - | 2 | 14 | 42.99% |
| MMM251121P00080000 | 2024-09-12 1:34PM EDT | 80.00 | 1.40 | 0.86 | 2.56 | 0.00 | - | 3 | 5 | 40.46% |
| MMM251121P00085000 | 2024-08-26 10:41AM EDT | 85.00 | 1.40 | 1.32 | 1.84 | 0.00 | - | 1 | 54 | 33.41% |
| MMM251121P00090000 | 2024-09-11 11:30AM EDT | 90.00 | 2.95 | 1.75 | 2.42 | 0.00 | - | 2 | 74 | 32.61% |
| MMM251121P00095000 | 2024-08-12 9:30AM EDT | 95.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 55 | 68 | 6.25% |
| MMM251121P00100000 | 2024-09-20 11:50AM EDT | 100.00 | 3.65 | 3.35 | 3.70 | -0.15 | -3.95% | 1 | 14 | 30.22% |
| MMM251121P00105000 | 2024-09-13 1:35PM EDT | 105.00 | 5.01 | 4.30 | 5.30 | 0.00 | - | 10 | 38 | 31.13% |
| MMM251121P00110000 | 2024-09-11 12:29PM EDT | 110.00 | 7.30 | 5.40 | 6.15 | 0.00 | - | 42 | 46 | 29.52% |
| MMM251121P00115000 | 2024-09-19 10:02AM EDT | 115.00 | 6.77 | 6.05 | 8.10 | 0.00 | - | 1 | 22 | 30.03% |
| MMM251121P00120000 | 2024-09-17 3:06PM EDT | 120.00 | 9.10 | 8.30 | 10.60 | 0.00 | - | 36 | 52 | 31.03% |
| MMM251121P00125000 | 2024-09-17 3:00PM EDT | 125.00 | 10.95 | 10.00 | 10.45 | 0.00 | - | 3 | 17 | 26.54% |
| MMM251121P00130000 | 2024-09-19 1:32PM EDT | 130.00 | 12.15 | 11.65 | 12.45 | 0.00 | - | 20 | 83 | 25.82% |
| MMM251121P00135000 | 2024-09-19 1:31PM EDT | 135.00 | 14.45 | 13.40 | 14.75 | 0.00 | - | 32 | 42 | 25.21% |
| MMM251121P00150000 | 2024-09-04 12:56PM EDT | 150.00 | 23.80 | 22.10 | 23.65 | 0.00 | - | - | 1 | 24.18% |
© 2024 Yahoo. All rights reserved.