3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250321C00050000 | 2024-06-04 11:39AM EDT | 50.00 | 48.62 | 50.35 | 54.25 | 0.00 | - | 37 | 83 | 0.00% |
| MMM250321C00055000 | 2024-03-28 12:39PM EDT | 55.00 | 52.12 | 50.50 | 55.05 | +52.12 | - | 1 | 0 | 0.00% |
| MMM250321C00060000 | 2024-07-23 10:47AM EDT | 60.00 | 45.30 | 66.00 | 70.00 | 0.00 | - | 2 | 1 | 56.81% |
| MMM250321C00065000 | 2024-04-03 9:51AM EDT | 65.00 | 31.50 | 31.80 | 36.00 | 0.00 | - | 1 | 1 | 0.00% |
| MMM250321C00070000 | 2024-07-19 11:24AM EDT | 70.00 | 35.68 | 56.30 | 60.50 | 0.00 | - | 1 | 59 | 50.79% |
| MMM250321C00075000 | 2024-07-25 11:53AM EDT | 75.00 | 31.20 | 51.40 | 56.00 | 0.00 | - | 2 | 13 | 63.37% |
| MMM250321C00080000 | 2024-07-16 11:17AM EDT | 80.00 | 26.02 | 47.00 | 51.00 | 0.00 | - | 1 | 4 | 57.43% |
| MMM250321C00085000 | 2024-07-23 11:56AM EDT | 85.00 | 23.30 | 42.75 | 45.55 | 0.00 | - | 1 | 2 | 49.59% |
| MMM250321C00090000 | 2024-07-26 2:55PM EDT | 90.00 | 38.09 | 38.45 | 40.65 | +18.49 | +94.34% | 2 | 221 | 44.86% |
| MMM250321C00095000 | 2024-07-26 2:40PM EDT | 95.00 | 34.51 | 34.50 | 36.70 | +19.24 | +126.00% | 32 | 42 | 44.21% |
| MMM250321C00100000 | 2024-07-26 2:12PM EDT | 100.00 | 29.60 | 30.80 | 32.65 | +17.30 | +140.65% | 4 | 74 | 42.51% |
| MMM250321C00105000 | 2024-07-26 3:43PM EDT | 105.00 | 26.24 | 26.70 | 28.85 | +16.59 | +171.92% | 9 | 465 | 41.16% |
| MMM250321C00110000 | 2024-07-26 2:57PM EDT | 110.00 | 21.70 | 22.80 | 23.90 | +14.34 | +194.84% | 31 | 529 | 35.87% |
| MMM250321C00115000 | 2024-07-26 3:25PM EDT | 115.00 | 18.52 | 19.70 | 20.75 | +13.12 | +242.96% | 65 | 155 | 35.59% |
| MMM250321C00120000 | 2024-07-26 3:53PM EDT | 120.00 | 17.15 | 15.65 | 17.55 | +13.25 | +339.74% | 84 | 70 | 34.46% |
| MMM250321C00125000 | 2024-07-26 2:23PM EDT | 125.00 | 12.50 | 12.40 | 15.15 | +9.70 | +346.43% | 25 | 24 | 34.68% |
| MMM250321C00130000 | 2024-07-26 1:15PM EDT | 130.00 | 11.00 | 11.20 | 11.95 | +9.15 | +494.59% | 60 | 54 | 32.25% |
| MMM250321C00135000 | 2024-07-26 1:09PM EDT | 135.00 | 8.50 | 8.45 | 9.70 | +7.05 | +486.21% | 23 | 28 | 31.47% |
| MMM250321C00140000 | 2024-07-26 2:25PM EDT | 140.00 | 6.75 | 6.60 | 7.85 | +5.85 | +650.00% | 26 | 25 | 30.99% |
| MMM250321C00145000 | 2024-07-26 1:52PM EDT | 145.00 | 4.50 | 5.15 | 6.80 | +3.65 | +429.41% | 10 | 12 | 31.93% |
| MMM250321C00150000 | 2024-07-26 3:17PM EDT | 150.00 | 3.89 | 3.60 | 5.25 | +3.42 | +727.66% | 139 | 10 | 30.96% |
| MMM250321C00155000 | 2024-07-26 3:48PM EDT | 155.00 | 3.99 | 2.79 | 4.25 | +3.52 | +748.94% | 581 | 2 | 30.93% |
| MMM250321C00160000 | 2024-03-22 1:47PM EDT | 160.00 | 0.76 | 0.55 | 2.23 | 0.00 | - | 1 | 1 | 26.62% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250321P00050000 | 2024-06-24 9:30AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MMM250321P00055000 | 2024-05-14 11:12AM EDT | 55.00 | 0.49 | 0.00 | 2.32 | 0.00 | - | 6 | 7 | 67.09% |
| MMM250321P00060000 | 2024-06-25 10:30AM EDT | 60.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 51.47% |
| MMM250321P00065000 | 2024-05-10 12:37PM EDT | 65.00 | 0.70 | 0.00 | 2.65 | 0.00 | - | 15 | 14 | 57.02% |
| MMM250321P00070000 | 2024-07-18 3:26PM EDT | 70.00 | 0.74 | 0.01 | 1.67 | 0.00 | - | 45 | 147 | 54.70% |
| MMM250321P00075000 | 2024-07-25 3:59PM EDT | 75.00 | 1.28 | 0.20 | 1.80 | 0.00 | - | 2 | 57 | 50.45% |
| MMM250321P00080000 | 2024-07-26 9:34AM EDT | 80.00 | 0.75 | 0.30 | 1.98 | -0.90 | -54.55% | 2 | 131 | 46.67% |
| MMM250321P00085000 | 2024-07-22 10:59AM EDT | 85.00 | 0.90 | 0.79 | 1.16 | -1.48 | -62.18% | 1 | 684 | 36.19% |
| MMM250321P00090000 | 2024-07-26 11:12AM EDT | 90.00 | 1.30 | 1.10 | 1.87 | -1.70 | -56.67% | 8 | 47 | 36.59% |
| MMM250321P00095000 | 2024-07-26 3:25PM EDT | 95.00 | 2.11 | 1.45 | 2.43 | -2.89 | -57.80% | 30 | 696 | 35.05% |
| MMM250321P00100000 | 2024-07-26 2:03PM EDT | 100.00 | 2.55 | 1.70 | 3.85 | -3.96 | -60.83% | 8 | 77 | 36.45% |
| MMM250321P00105000 | 2024-07-26 3:47PM EDT | 105.00 | 3.29 | 3.10 | 4.50 | -6.06 | -64.81% | 40 | 98 | 33.91% |
| MMM250321P00110000 | 2024-07-26 10:16AM EDT | 110.00 | 5.50 | 4.00 | 5.65 | -5.25 | -48.84% | 7 | 5 | 32.58% |
| MMM250321P00115000 | 2024-07-26 9:44AM EDT | 115.00 | 7.93 | 5.65 | 7.05 | -6.37 | -44.55% | 2 | 30 | 31.34% |
| MMM250321P00125000 | 2024-03-20 11:34AM EDT | 125.00 | 20.05 | 19.80 | 21.00 | 0.00 | - | 1 | 11 | 53.26% |
| MMM250321P00155000 | 2024-07-05 1:32PM EDT | 155.00 | 30.40 | 28.95 | 30.90 | -23.10 | -43.18% | 5 | 0 | 27.17% |
© 2024 Yahoo. All rights reserved.