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 | 2024-04-10 1:04PM EDT | 50.00 | 43.67 | 41.25 | 45.60 | 0.00 | - | - | 66 | 50.93% |
| MMM250321C00055000 | 2024-03-28 12:39PM EDT | 55.00 | 52.12 | 50.50 | 55.05 | +52.12 | - | 1 | 0 | 120.00% |
| MMM250321C00060000 | 2024-03-19 1:22PM EDT | 60.00 | 50.00 | 46.00 | 50.40 | 0.00 | - | 2 | 2 | 109.35% |
| MMM250321C00065000 | 2024-04-03 9:51AM EDT | 65.00 | 31.50 | 27.50 | 31.05 | 0.00 | - | 1 | 1 | 46.80% |
| MMM250321C00070000 | 2024-04-19 3:50PM EDT | 70.00 | 25.07 | 24.90 | 26.05 | 0.00 | - | 15 | 17 | 40.13% |
| MMM250321C00075000 | 2024-04-02 11:15AM EDT | 75.00 | 23.20 | 19.65 | 23.40 | 0.00 | - | - | 1 | 42.67% |
| MMM250321C00080000 | 2024-03-15 10:58AM EDT | 80.00 | 29.00 | 28.50 | 31.15 | 0.00 | - | - | 2 | 73.71% |
| MMM250321C00085000 | 2024-03-26 1:12PM EDT | 85.00 | 24.40 | 25.35 | 26.75 | 0.00 | - | 2 | 17 | 68.40% |
| MMM250321C00090000 | 2024-04-25 2:10PM EDT | 90.00 | 11.40 | 9.90 | 11.75 | 0.00 | - | 3 | 205 | 31.55% |
| MMM250321C00095000 | 2024-04-12 2:37PM EDT | 95.00 | 9.50 | 7.15 | 10.35 | 0.00 | - | 1 | 17 | 33.73% |
| MMM250321C00100000 | 2024-04-23 3:36PM EDT | 100.00 | 7.65 | 6.45 | 8.65 | 0.00 | - | 1 | 11 | 34.08% |
| MMM250321C00105000 | 2024-04-26 2:18PM EDT | 105.00 | 5.20 | 3.25 | 6.60 | -0.56 | -9.72% | 4 | 286 | 32.57% |
| MMM250321C00110000 | 2024-04-26 3:09PM EDT | 110.00 | 3.90 | 2.67 | 4.15 | +0.82 | +26.62% | 1 | 4 | 28.75% |
| MMM250321C00115000 | 2024-04-05 1:58PM EDT | 115.00 | 3.10 | 1.53 | 3.00 | 0.00 | - | 2 | 2 | 28.00% |
| MMM250321C00120000 | 2024-04-23 12:33PM EDT | 120.00 | 2.40 | 0.69 | 2.43 | 0.00 | - | 5 | 7 | 28.65% |
| MMM250321C00125000 | 2024-04-18 11:18AM EDT | 125.00 | 1.80 | 0.68 | 2.33 | 0.00 | - | 5 | 1 | 30.82% |
| MMM250321C00130000 | 2024-04-15 11:02AM EDT | 130.00 | 1.41 | 0.81 | 2.99 | 0.00 | - | 2 | 3 | 36.07% |
| MMM250321C00135000 | 2024-03-15 12:41PM EDT | 135.00 | 2.46 | 1.76 | 2.98 | 0.00 | - | - | 1 | 38.37% |
| MMM250321C00140000 | 2024-04-11 2:58PM EDT | 140.00 | 0.83 | 0.41 | 2.38 | 0.00 | - | 1 | 1 | 37.87% |
| MMM250321C00145000 | 2024-03-20 2:02PM EDT | 145.00 | 1.59 | 1.30 | 2.43 | 0.00 | - | 1 | 2 | 40.13% |
| MMM250321C00150000 | 2024-03-21 10:20AM EDT | 150.00 | 1.34 | 1.00 | 1.44 | 0.00 | - | 1 | 30 | 36.65% |
| MMM250321C00155000 | 2024-03-25 1:22PM EDT | 155.00 | 0.88 | 0.73 | 1.20 | 0.00 | - | 1 | 2 | 36.77% |
| MMM250321C00160000 | 2024-03-22 1:47PM EDT | 160.00 | 0.76 | 0.55 | 2.23 | 0.00 | - | 1 | 1 | 44.58% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250321P00050000 | 2024-04-10 12:54PM EDT | 50.00 | 0.48 | 0.01 | 2.51 | 0.00 | - | - | 1 | 58.34% |
| MMM250321P00055000 | 2024-04-22 10:44AM EDT | 55.00 | 0.65 | 0.00 | 2.70 | 0.00 | - | 3 | 7 | 52.32% |
| MMM250321P00060000 | 2024-04-03 10:20AM EDT | 60.00 | 0.75 | 0.56 | 1.13 | 0.00 | - | 1 | 1 | 34.83% |
| MMM250321P00065000 | 2024-04-19 3:50PM EDT | 65.00 | 1.36 | 0.68 | 2.30 | 0.00 | - | 18 | 17 | 37.01% |
| MMM250321P00070000 | 2024-04-26 10:10AM EDT | 70.00 | 1.82 | 1.51 | 2.42 | -0.54 | -22.88% | 4 | 99 | 31.86% |
| MMM250321P00075000 | 2024-04-11 3:24PM EDT | 75.00 | 2.50 | 2.21 | 2.99 | 0.00 | - | 11 | 17 | 28.77% |
| MMM250321P00080000 | 2024-04-26 3:15PM EDT | 80.00 | 3.85 | 2.60 | 5.65 | -0.25 | -6.10% | 1 | 57 | 32.58% |
| MMM250321P00085000 | 2024-04-26 9:50AM EDT | 85.00 | 5.35 | 5.15 | 7.25 | +0.10 | +1.90% | 1 | 5 | 30.96% |
| MMM250321P00090000 | 2024-04-25 2:04PM EDT | 90.00 | 7.45 | 5.50 | 7.85 | 0.00 | - | 3 | 5 | 25.48% |
| MMM250321P00095000 | 2024-04-24 1:02PM EDT | 95.00 | 9.77 | 9.25 | 10.00 | 0.00 | - | 2 | 6 | 23.62% |
| MMM250321P00100000 | 2024-04-02 11:27AM EDT | 100.00 | 11.10 | 12.10 | 12.80 | 0.00 | - | 7 | 10 | 22.31% |
| MMM250321P00105000 | 2024-03-27 10:18AM EDT | 105.00 | 9.26 | 7.95 | 8.50 | 0.00 | - | 1 | 403 | 0.00% |
| MMM250321P00110000 | 2024-03-27 9:59AM EDT | 110.00 | 11.65 | 9.25 | 10.85 | 0.00 | - | 6 | 73 | 0.00% |
| MMM250321P00125000 | 2024-03-20 11:34AM EDT | 125.00 | 20.05 | 19.80 | 21.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.