3M Company (MMM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM260116C00050000 | 2023-11-15 10:57AM EST | 50.00 | 48.30 | 53.00 | 55.90 | 0.00 | - | 5 | 33 | 42.02% |
| MMM260116C00055000 | 2023-12-01 1:41PM EST | 55.00 | 46.65 | 48.20 | 51.95 | 0.00 | - | 2 | 14 | 41.99% |
| MMM260116C00060000 | 2023-11-21 3:33PM EST | 60.00 | 37.56 | 44.45 | 48.30 | 0.00 | - | 11 | 17 | 42.22% |
| MMM260116C00065000 | 2023-12-01 12:29PM EST | 65.00 | 39.23 | 40.35 | 44.35 | 0.00 | - | 4 | 11 | 40.83% |
| MMM260116C00070000 | 2023-12-01 12:29PM EST | 70.00 | 35.35 | 36.55 | 40.45 | 0.00 | - | 4 | 13 | 39.28% |
| MMM260116C00075000 | 2023-11-21 3:13PM EST | 75.00 | 27.03 | 33.60 | 36.50 | 0.00 | - | 1 | 15 | 37.38% |
| MMM260116C00080000 | 2023-11-30 11:39AM EST | 80.00 | 29.50 | 29.10 | 33.00 | 0.00 | - | 1 | 21 | 36.30% |
| MMM260116C00085000 | 2023-11-14 9:40AM EST | 85.00 | 20.20 | 26.10 | 30.00 | 0.00 | - | 1 | 6 | 35.95% |
| MMM260116C00090000 | 2023-12-04 9:31AM EST | 90.00 | 24.50 | 22.35 | 26.70 | +2.75 | +12.64% | 2 | 34 | 34.64% |
| MMM260116C00095000 | 2023-12-04 2:18PM EST | 95.00 | 21.00 | 20.65 | 23.70 | +2.50 | +13.51% | 2 | 29 | 33.62% |
| MMM260116C00100000 | 2023-12-04 10:03AM EST | 100.00 | 18.76 | 17.50 | 19.70 | +2.66 | +16.52% | 8 | 18 | 30.58% |
| MMM260116C00105000 | 2023-11-10 10:47AM EST | 105.00 | 16.50 | 14.15 | 17.00 | +5.50 | +50.00% | 1 | 27 | 29.56% |
| MMM260116C00110000 | 2023-11-28 10:24AM EST | 110.00 | 12.15 | 13.40 | 14.60 | +1.55 | +14.62% | 1 | 45 | 28.73% |
| MMM260116C00115000 | 2023-12-04 1:19PM EST | 115.00 | 11.50 | 11.00 | 13.65 | +2.60 | +29.21% | 4 | 7 | 29.99% |
| MMM260116C00120000 | 2023-11-22 10:44AM EST | 120.00 | 7.25 | 8.50 | 11.75 | 0.00 | - | 1 | 23 | 29.36% |
| MMM260116C00125000 | 2023-11-13 3:02PM EST | 125.00 | 5.82 | 7.05 | 10.10 | 0.00 | - | 2 | 15 | 28.86% |
| MMM260116C00130000 | 2023-12-04 2:27PM EST | 130.00 | 7.25 | 7.00 | 8.65 | +1.35 | +22.88% | 2 | 56 | 28.42% |
| MMM260116C00135000 | 2023-12-04 9:44AM EST | 135.00 | 5.15 | 4.30 | 7.35 | +0.48 | +10.28% | 3 | 45 | 27.97% |
| MMM260116C00140000 | 2023-11-07 3:02PM EST | 140.00 | 3.49 | 3.55 | 6.25 | 0.00 | - | 1 | 10 | 27.61% |
| MMM260116C00145000 | 2023-11-29 1:11PM EST | 145.00 | 2.90 | 2.42 | 5.35 | 0.00 | - | - | 3 | 27.40% |
| MMM260116C00150000 | 2023-12-04 9:45AM EST | 150.00 | 2.97 | 2.39 | 4.55 | +0.37 | +14.23% | 4 | 22 | 27.17% |
| MMM260116C00155000 | 2023-11-30 9:44AM EST | 155.00 | 2.65 | 1.04 | 3.85 | 0.00 | - | 4 | 8 | 26.92% |
| MMM260116C00160000 | 2023-12-04 1:10PM EST | 160.00 | 2.35 | 1.86 | 2.75 | +0.24 | +11.37% | 1 | 51 | 25.39% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM260116P00045000 | 2023-11-20 10:40AM EST | 45.00 | 1.02 | 0.00 | 3.30 | 0.00 | - | 1 | 41 | 51.58% |
| MMM260116P00050000 | 2023-11-29 1:50PM EST | 50.00 | 1.14 | 1.00 | 2.19 | 0.00 | - | 1 | 50 | 40.67% |
| MMM260116P00055000 | 2023-10-23 9:24AM EST | 55.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 12.50% |
| MMM260116P00060000 | 2023-11-20 2:17PM EST | 60.00 | 2.55 | 0.29 | 2.81 | 0.00 | - | 3 | 195 | 34.77% |
| MMM260116P00065000 | 2023-11-27 1:17PM EST | 65.00 | 2.45 | 0.34 | 3.20 | -0.55 | -18.33% | 2 | 16 | 32.20% |
| MMM260116P00070000 | 2023-12-01 2:28PM EST | 70.00 | 3.55 | 1.50 | 3.50 | 0.00 | - | 5 | 20 | 29.32% |
| MMM260116P00075000 | 2023-12-01 3:50PM EST | 75.00 | 4.90 | 3.75 | 4.45 | 0.00 | - | 1 | 24 | 28.28% |
| MMM260116P00080000 | 2023-12-04 10:41AM EST | 80.00 | 5.50 | 4.75 | 5.60 | -0.25 | -4.35% | 1 | 25 | 27.33% |
| MMM260116P00085000 | 2023-11-22 9:42AM EST | 85.00 | 8.30 | 5.95 | 6.85 | 0.00 | - | 1 | 507 | 26.21% |
| MMM260116P00090000 | 2023-12-04 3:47PM EST | 90.00 | 7.81 | 7.30 | 8.35 | -2.54 | -24.54% | 1 | 78 | 25.22% |
| MMM260116P00095000 | 2023-11-30 11:14AM EST | 95.00 | 10.35 | 8.90 | 10.00 | 0.00 | - | 1 | 36 | 24.12% |
| MMM260116P00100000 | 2023-12-04 3:47PM EST | 100.00 | 11.43 | 10.75 | 12.00 | -1.04 | -8.34% | 5 | 86 | 23.23% |
| MMM260116P00105000 | 2023-12-04 12:42PM EST | 105.00 | 13.40 | 12.80 | 14.20 | -2.05 | -13.27% | 2 | 18 | 22.26% |
| MMM260116P00110000 | 2023-12-04 12:27PM EST | 110.00 | 16.40 | 15.20 | 16.35 | -1.12 | -6.39% | 1 | 7 | 20.76% |
| MMM260116P00115000 | 2023-11-20 12:48PM EST | 115.00 | 23.45 | 17.90 | 19.20 | 0.00 | - | 10 | 22 | 19.95% |
| MMM260116P00120000 | 2023-11-17 2:49PM EST | 120.00 | 26.45 | 20.95 | 22.45 | 0.00 | - | 5 | 31 | 19.33% |
| MMM260116P00125000 | 2023-11-21 1:36PM EST | 125.00 | 32.30 | 24.35 | 25.75 | 0.00 | - | 2 | 23 | 18.26% |
| MMM260116P00130000 | 2023-11-02 2:50PM EST | 130.00 | 39.22 | 29.60 | 32.30 | 0.00 | - | 3 | 4 | 23.17% |
| MMM260116P00135000 | 2023-11-17 10:49AM EST | 135.00 | 39.00 | 32.15 | 35.40 | 0.00 | - | 1 | 1 | 21.14% |
| MMM260116P00140000 | 2023-11-28 9:39AM EST | 140.00 | 42.00 | 36.45 | 38.60 | 0.00 | - | - | 1 | 18.38% |
| MMM260116P00145000 | 2023-11-29 10:04AM EST | 145.00 | 45.00 | 39.60 | 42.95 | 0.00 | - | - | 1 | 17.77% |
| MMM260116P00150000 | 2023-11-21 9:53AM EST | 150.00 | 56.05 | 44.90 | 47.95 | 0.00 | - | - | 0 | 18.99% |
© 2023 Yahoo. All rights reserved.