3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250620C00045000 | 2023-10-25 9:39AM EST | 45.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMM250620C00050000 | 2023-06-02 11:01AM EST | 50.00 | 52.80 | 49.10 | 53.50 | 0.00 | - | 1 | 0 | 35.94% |
| MMM250620C00055000 | 2023-10-02 11:03AM EST | 55.00 | 38.00 | 34.60 | 38.95 | 0.00 | - | 1 | 59 | 0.00% |
| MMM250620C00060000 | 2023-12-05 9:53AM EST | 60.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM250620C00065000 | 2023-11-21 11:02AM EST | 65.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620C00070000 | 2023-11-30 10:58AM EST | 70.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMM250620C00075000 | 2023-10-16 8:37AM EST | 75.00 | 22.82 | 23.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| MMM250620C00080000 | 2023-11-13 10:21AM EST | 80.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620C00085000 | 2023-08-28 10:34AM EST | 85.00 | 26.87 | 18.90 | 20.80 | 0.00 | - | 1 | 74 | 20.15% |
| MMM250620C00090000 | 2023-12-05 10:32AM EST | 90.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MMM250620C00095000 | 2023-11-15 3:27PM EST | 95.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620C00100000 | 2023-12-04 10:01AM EST | 100.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM250620C00105000 | 2023-12-05 9:31AM EST | 105.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MMM250620C00110000 | 2023-12-05 1:53PM EST | 110.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MMM250620C00115000 | 2023-12-01 9:52AM EST | 115.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MMM250620C00120000 | 2023-12-06 2:37PM EST | 120.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MMM250620C00125000 | 2023-12-05 9:49AM EST | 125.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MMM250620C00130000 | 2023-11-27 3:03PM EST | 130.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MMM250620C00135000 | 2023-12-04 12:04PM EST | 135.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM250620C00140000 | 2023-12-04 2:53PM EST | 140.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MMM250620C00145000 | 2023-12-06 12:10PM EST | 145.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM250620C00150000 | 2023-11-28 12:03PM EST | 150.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM250620C00155000 | 2023-12-06 2:21PM EST | 155.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM250620C00160000 | 2023-12-05 11:22AM EST | 160.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MMM250620C00165000 | 2023-12-04 2:14PM EST | 165.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250620P00045000 | 2023-12-05 10:38AM EST | 45.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MMM250620P00050000 | 2023-11-02 11:23AM EST | 50.00 | 1.27 | 0.00 | 2.00 | 0.00 | - | 2 | 18 | 46.27% |
| MMM250620P00055000 | 2023-12-05 1:23PM EST | 55.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MMM250620P00060000 | 2023-10-19 8:51AM EST | 60.00 | 2.95 | 1.53 | 1.99 | 0.00 | - | 2 | 8 | 36.41% |
| MMM250620P00065000 | 2023-11-29 1:59PM EST | 65.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM250620P00070000 | 2023-11-28 10:41AM EST | 70.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MMM250620P00075000 | 2023-12-05 12:19PM EST | 75.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMM250620P00080000 | 2023-12-04 3:51PM EST | 80.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MMM250620P00085000 | 2023-12-05 2:22PM EST | 85.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MMM250620P00090000 | 2023-12-04 10:56AM EST | 90.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MMM250620P00095000 | 2023-11-27 1:07PM EST | 95.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MMM250620P00100000 | 2023-11-29 2:50PM EST | 100.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MMM250620P00105000 | 2023-11-17 9:47AM EST | 105.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MMM250620P00110000 | 2023-10-17 9:32AM EST | 110.00 | 23.73 | 18.10 | 20.00 | 0.00 | - | 2 | 348 | 30.86% |
| MMM250620P00115000 | 2023-11-17 10:46AM EST | 115.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MMM250620P00120000 | 2023-12-06 2:37PM EST | 120.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620P00125000 | 2023-11-17 11:51AM EST | 125.00 | 29.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620P00130000 | 2023-05-09 10:49AM EST | 130.00 | 33.60 | 30.20 | 32.35 | 0.00 | - | 9 | 10 | 26.26% |
| MMM250620P00135000 | 2023-11-20 11:50AM EST | 135.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMM250620P00140000 | 2023-11-17 11:01AM EST | 140.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620P00145000 | 2023-12-01 3:54PM EST | 145.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMM250620P00150000 | 2023-07-07 9:40AM EST | 150.00 | 53.15 | 44.55 | 47.25 | 0.00 | - | 1 | 1 | 12.94% |
© 2023 Yahoo. All rights reserved.