3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250117C00060000 | 2023-01-25 11:59AM EST | 60.00 | 53.37 | 54.95 | 57.40 | 0.00 | - | 1 | 23 | 34.23% |
| MMM250117C00065000 | 2023-01-04 12:00PM EST | 65.00 | 60.52 | 49.80 | 52.40 | 0.00 | - | 1 | 31 | 30.73% |
| MMM250117C00070000 | 2023-01-30 10:22AM EST | 70.00 | 45.93 | 44.90 | 47.70 | 0.00 | - | 4 | 5 | 28.83% |
| MMM250117C00075000 | 2023-01-27 1:19PM EST | 75.00 | 41.55 | 40.45 | 43.25 | 0.00 | - | 3 | 21 | 27.78% |
| MMM250117C00080000 | 2023-01-24 12:51PM EST | 80.00 | 38.50 | 36.25 | 39.00 | 0.00 | - | 10 | 26 | 27.01% |
| MMM250117C00085000 | 2023-02-01 1:32PM EST | 85.00 | 32.40 | 32.35 | 34.00 | -1.13 | -3.37% | 1 | 6 | 23.80% |
| MMM250117C00090000 | 2023-01-31 2:50PM EST | 90.00 | 28.90 | 28.70 | 31.20 | 0.00 | - | 1 | 54 | 26.00% |
| MMM250117C00095000 | 2023-01-31 3:10PM EST | 95.00 | 25.46 | 25.35 | 27.35 | 0.00 | - | 1 | 7 | 24.97% |
| MMM250117C00100000 | 2023-01-30 9:30AM EST | 100.00 | 22.85 | 22.05 | 24.15 | 0.00 | - | 1 | 48 | 24.83% |
| MMM250117C00105000 | 2023-01-25 10:28AM EST | 105.00 | 20.00 | 19.10 | 21.20 | 0.00 | - | 1 | 5 | 24.67% |
| MMM250117C00110000 | 2023-01-31 2:53PM EST | 110.00 | 16.70 | 16.35 | 18.55 | 0.00 | - | 7 | 35 | 24.57% |
| MMM250117C00115000 | 2023-01-31 12:40PM EST | 115.00 | 13.85 | 14.15 | 16.05 | -0.30 | -2.12% | 6 | 39 | 24.30% |
| MMM250117C00120000 | 2023-02-01 2:43PM EST | 120.00 | 12.40 | 11.80 | 13.50 | +0.85 | +7.36% | 1 | 161 | 23.57% |
| MMM250117C00125000 | 2023-01-30 10:09AM EST | 125.00 | 10.65 | 10.10 | 11.50 | 0.00 | - | 1 | 78 | 23.34% |
| MMM250117C00130000 | 2023-02-01 2:34PM EST | 130.00 | 8.10 | 8.50 | 9.55 | -0.20 | -2.41% | 5 | 115 | 22.82% |
| MMM250117C00135000 | 2023-01-30 11:13AM EST | 135.00 | 7.50 | 6.95 | 8.00 | 0.00 | - | 2 | 50 | 22.59% |
| MMM250117C00140000 | 2023-01-31 11:00AM EST | 140.00 | 5.45 | 5.65 | 6.65 | 0.00 | - | 7 | 52 | 22.36% |
| MMM250117C00145000 | 2023-02-01 3:49PM EST | 145.00 | 4.90 | 4.35 | 5.25 | +0.45 | +10.11% | 28 | 564 | 21.70% |
| MMM250117C00150000 | 2023-01-31 1:18PM EST | 150.00 | 4.00 | 3.65 | 4.40 | 0.00 | - | 3 | 277 | 21.72% |
| MMM250117C00155000 | 2023-01-27 10:55AM EST | 155.00 | 3.10 | 2.89 | 3.60 | 0.00 | - | 1 | 143 | 21.57% |
| MMM250117C00160000 | 2023-01-30 11:23AM EST | 160.00 | 2.71 | 2.21 | 3.10 | 0.00 | - | 2 | 64 | 21.83% |
| MMM250117C00165000 | 2023-01-31 10:52AM EST | 165.00 | 1.83 | 1.66 | 2.42 | 0.00 | - | 4 | 36 | 21.41% |
| MMM250117C00170000 | 2023-01-31 2:06PM EST | 170.00 | 1.55 | 1.50 | 1.93 | 0.00 | - | 15 | 105 | 21.21% |
| MMM250117C00175000 | 2023-02-01 10:52AM EST | 175.00 | 1.25 | 1.12 | 1.67 | 0.00 | - | 32 | 128 | 21.49% |
| MMM250117C00180000 | 2023-01-26 3:22PM EST | 180.00 | 1.10 | 0.82 | 1.32 | 0.00 | - | 43 | 235 | 21.28% |
| MMM250117C00185000 | 2023-02-01 10:21AM EST | 185.00 | 0.85 | 0.66 | 1.09 | +0.05 | +6.25% | 3 | 49 | 21.30% |
| MMM250117C00190000 | 2023-01-27 3:52PM EST | 190.00 | 1.00 | 0.52 | 0.92 | 0.00 | - | 1 | 64 | 21.43% |
| MMM250117C00195000 | 2023-01-31 1:18PM EST | 195.00 | 0.53 | 0.40 | 0.75 | 0.00 | - | 2 | 133 | 21.40% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250117P00060000 | 2023-01-31 3:53PM EST | 60.00 | 1.65 | 1.48 | 1.70 | 0.00 | - | 1 | 104 | 35.18% |
| MMM250117P00065000 | 2023-02-01 10:53AM EST | 65.00 | 2.15 | 1.60 | 2.51 | -0.10 | -4.44% | 1 | 43 | 35.28% |
| MMM250117P00070000 | 2023-01-30 1:36PM EST | 70.00 | 2.87 | 2.11 | 2.95 | 0.00 | - | 8 | 42 | 33.31% |
| MMM250117P00075000 | 2023-01-31 1:18PM EST | 75.00 | 3.07 | 2.77 | 3.65 | 0.00 | - | 2 | 57 | 32.07% |
| MMM250117P00080000 | 2023-02-01 2:45PM EST | 80.00 | 3.55 | 3.45 | 4.70 | -0.65 | -15.48% | 5 | 31 | 31.51% |
| MMM250117P00085000 | 2023-01-31 3:54PM EST | 85.00 | 5.20 | 4.40 | 5.65 | 0.00 | - | 1 | 50 | 30.30% |
| MMM250117P00090000 | 2023-01-27 10:16AM EST | 90.00 | 6.20 | 5.55 | 6.80 | 0.00 | - | 6 | 35 | 29.26% |
| MMM250117P00095000 | 2023-01-26 12:22PM EST | 95.00 | 7.15 | 6.65 | 8.10 | -0.96 | -11.84% | 1 | 67 | 28.23% |
| MMM250117P00100000 | 2023-01-30 3:52PM EST | 100.00 | 9.55 | 8.00 | 9.50 | 0.00 | - | 304 | 473 | 27.09% |
| MMM250117P00105000 | 2023-01-30 1:57PM EST | 105.00 | 11.22 | 9.60 | 11.40 | 0.00 | - | 3 | 158 | 26.52% |
| MMM250117P00110000 | 2023-01-30 2:57PM EST | 110.00 | 13.50 | 11.60 | 13.40 | 0.00 | - | 2 | 160 | 25.76% |
| MMM250117P00115000 | 2023-01-31 9:36AM EST | 115.00 | 16.00 | 13.95 | 15.60 | 0.00 | - | 1 | 74 | 24.98% |
| MMM250117P00120000 | 2023-01-31 12:18PM EST | 120.00 | 17.70 | 16.30 | 17.75 | 0.00 | - | 3 | 555 | 23.78% |
| MMM250117P00125000 | 2023-01-27 10:13AM EST | 125.00 | 19.90 | 19.05 | 20.70 | 0.00 | - | 6 | 166 | 23.47% |
| MMM250117P00130000 | 2023-01-27 11:56AM EST | 130.00 | 22.75 | 21.95 | 23.35 | 0.00 | - | 2 | 34 | 22.33% |
| MMM250117P00135000 | 2023-01-26 3:02PM EST | 135.00 | 27.20 | 25.30 | 26.45 | 0.00 | - | 30 | 240 | 21.51% |
| MMM250117P00140000 | 2023-02-01 9:43AM EST | 140.00 | 30.05 | 28.75 | 30.15 | +0.66 | +2.25% | 8 | 61 | 21.31% |
| MMM250117P00145000 | 2023-01-03 11:27AM EST | 145.00 | 31.95 | 32.55 | 33.90 | 0.00 | - | 2 | 52 | 20.84% |
| MMM250117P00150000 | 2023-01-24 11:25AM EST | 150.00 | 36.85 | 36.20 | 38.30 | 0.00 | - | 3 | 43 | 21.30% |
| MMM250117P00155000 | 2022-12-09 11:17AM EST | 155.00 | 33.80 | 34.20 | 36.15 | 0.00 | - | 4 | 16 | 0.00% |
| MMM250117P00160000 | 2023-01-31 2:23PM EST | 160.00 | 47.37 | 45.00 | 46.65 | 0.00 | - | 2 | 5 | 20.48% |
| MMM250117P00165000 | 2023-01-04 2:56PM EST | 165.00 | 44.00 | 49.60 | 51.95 | 0.00 | - | 1 | 2 | 22.49% |
| MMM250117P00170000 | 2022-12-13 1:56PM EST | 170.00 | 45.30 | 43.15 | 46.30 | 0.00 | - | 2 | 3 | 0.00% |
| MMM250117P00175000 | 2022-11-25 11:18AM EST | 175.00 | 46.92 | 54.50 | 58.25 | 0.00 | - | 2 | 11 | 0.00% |
| MMM250117P00180000 | 2023-01-24 11:17AM EST | 180.00 | 64.03 | 63.90 | 66.55 | 0.00 | - | 10 | 10 | 24.85% |
| MMM250117P00185000 | 2023-01-27 2:04PM EST | 185.00 | 70.85 | 68.95 | 71.75 | 0.00 | - | 1 | 3 | 26.45% |
| MMM250117P00190000 | 2022-12-08 1:18PM EST | 190.00 | 63.97 | 62.55 | 66.20 | 0.00 | - | 1 | 2 | 0.00% |
| MMM250117P00195000 | 2023-01-31 2:23PM EST | 195.00 | 82.07 | 78.60 | 81.75 | 0.00 | - | 2 | 0 | 28.41% |
© 2023 Yahoo. All rights reserved.
