NYSE - Nasdaq Real Time Price USD
3M Company (MMM)
154.14
+1.03
+(0.67%)
At close: May 19 at 4:00:02 PM EDT
150.94
-3.20
(-2.08%)
After hours: May 19 at 7:56:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250523C00090000 | 5/15/2025 9:30 AM | 90 | 56.39 | 62.85 | 65.45 | 0.00 | 0.00% | - | 2 | 175.00% |
| MMM250523C00100000 | 5/16/2025 3:45 PM | 100 | 52.64 | 52.85 | 55.45 | 0.00 | 0.00% | 5 | 15 | 142.19% |
| MMM250523C00115000 | 5/12/2025 1:09 PM | 115 | 35.28 | 37.15 | 40.40 | 0.00 | 0.00% | 5 | 4 | 210.94% |
| MMM250523C00120000 | 5/16/2025 3:43 PM | 120 | 32.82 | 32.25 | 35.40 | 0.00 | 0.00% | 1 | 18 | 186.87% |
| MMM250523C00124000 | 5/5/2025 1:22 PM | 124 | 17.55 | 28.15 | 31.30 | 0.00 | 0.00% | - | 5 | 164.16% |
| MMM250523C00125000 | 5/16/2025 3:53 PM | 125 | 28.25 | 27.90 | 30.30 | 0.00 | 0.00% | 27 | 35 | 159.57% |
| MMM250523C00126000 | 4/22/2025 3:47 PM | 126 | 13.05 | 26.30 | 29.30 | 0.00 | 0.00% | 74 | 8 | 154.98% |
| MMM250523C00127000 | 5/15/2025 10:25 AM | 127 | 20.22 | 25.15 | 28.30 | 0.00 | 0.00% | 1 | 3 | 150.44% |
| MMM250523C00130000 | 5/19/2025 12:39 PM | 130 | 22.86 | 22.80 | 25.55 | 3.41 | 17.53% | 20 | 42 | 69.92% |
| MMM250523C00131000 | 5/19/2025 12:39 PM | 131 | 21.94 | 22.35 | 24.10 | 3.98 | 22.16% | 20 | 20 | 75.98% |
| MMM250523C00132000 | 5/15/2025 9:37 AM | 132 | 20.73 | 20.85 | 23.35 | 5.90 | 39.78% | 20 | 36 | 129.35% |
| MMM250523C00133000 | 5/15/2025 9:37 AM | 133 | 19.80 | 20.20 | 22.35 | 5.94 | 42.86% | 20 | 44 | 75.39% |
| MMM250523C00134000 | 5/19/2025 12:42 PM | 134 | 18.80 | 19.25 | 20.85 | 4.37 | 30.28% | 10 | 37 | 103.13% |
| MMM250523C00135000 | 5/19/2025 12:42 PM | 135 | 18.15 | 18.30 | 20.10 | 4.35 | 31.52% | 20 | 32 | 60.55% |
| MMM250523C00136000 | 5/13/2025 9:43 AM | 136 | 15.23 | 16.40 | 19.40 | 0.00 | 0.00% | 1 | 9 | 112.60% |
| MMM250523C00137000 | 4/23/2025 9:33 AM | 137 | 7.47 | 15.30 | 18.60 | 0.00 | 0.00% | 1 | 0 | 113.53% |
| MMM250523C00138000 | 5/9/2025 2:29 PM | 138 | 5.64 | 14.20 | 16.90 | 0.00 | 0.00% | 3 | 7 | 88.28% |
| MMM250523C00139000 | 5/19/2025 3:21 PM | 139 | 14.89 | 14.10 | 16.00 | 5.94 | 66.37% | 10 | 29 | 87.21% |
| MMM250523C00140000 | 5/19/2025 3:21 PM | 140 | 14.04 | 13.45 | 15.30 | 1.73 | 14.05% | 10 | 63 | 59.08% |
| MMM250523C00141000 | 5/19/2025 11:03 AM | 141 | 12.15 | 12.40 | 14.35 | 0.20 | 1.67% | 1 | 24 | 55.66% |
| MMM250523C00142000 | 5/19/2025 3:22 PM | 142 | 11.89 | 10.75 | 13.60 | 0.78 | 7.02% | 1 | 21 | 89.65% |
| MMM250523C00143000 | 5/19/2025 10:18 AM | 143 | 10.00 | 10.30 | 12.40 | -0.02 | -0.20% | 2 | 20 | 80.03% |
| MMM250523C00144000 | 5/16/2025 12:31 PM | 144 | 8.60 | 9.40 | 11.00 | 0.00 | 0.00% | 13 | 30 | 65.43% |
| MMM250523C00145000 | 5/19/2025 3:03 PM | 145 | 8.98 | 8.80 | 9.95 | 0.84 | 10.32% | 25 | 344 | 59.67% |
| MMM250523C00146000 | 5/16/2025 2:52 PM | 146 | 7.26 | 7.80 | 9.60 | 0.00 | 0.00% | 6 | 49 | 69.87% |
| MMM250523C00147000 | 5/19/2025 3:44 PM | 147 | 7.20 | 6.05 | 8.35 | 4.44 | 160.87% | 4 | 31 | 59.60% |
| MMM250523C00148000 | 5/19/2025 3:22 PM | 148 | 6.02 | 5.15 | 7.55 | 0.55 | 10.05% | 7 | 31 | 58.59% |
| MMM250523C00149000 | 5/19/2025 1:40 PM | 149 | 5.35 | 5.25 | 5.65 | 2.74 | 104.98% | 13 | 35 | 34.47% |
| MMM250523C00150000 | 5/19/2025 3:57 PM | 150 | 4.60 | 4.20 | 4.90 | 0.60 | 15.00% | 62 | 264 | 35.43% |
| MMM250523C00152500 | 5/19/2025 3:40 PM | 152.5 | 2.71 | 2.57 | 2.90 | 0.43 | 18.86% | 42 | 123 | 30.81% |
| MMM250523C00155000 | 5/19/2025 3:46 PM | 155 | 1.22 | 1.13 | 1.49 | 0.17 | 16.19% | 177 | 233 | 29.25% |
| MMM250523C00157500 | 5/19/2025 3:29 PM | 157.5 | 0.40 | 0.43 | 0.53 | -0.10 | -20.00% | 128 | 64 | 26.27% |
| MMM250523C00160000 | 5/19/2025 3:57 PM | 160 | 0.16 | 0.13 | 0.19 | -0.05 | -23.81% | 92 | 50 | 26.86% |
| MMM250523C00162500 | 5/19/2025 3:50 PM | 162.5 | 0.08 | 0.05 | 0.08 | -0.06 | -42.86% | 25 | 34 | 29.00% |
| MMM250523C00167500 | 5/19/2025 3:37 PM | 167.5 | 0.01 | 0.00 | 0.82 | 0.00 | 0.00% | 1 | 14 | 58.98% |
| MMM250523C00170000 | 4/10/2025 2:16 PM | 170 | 0.36 | 0.00 | 1.95 | 0.00 | 0.00% | - | 0 | 84.67% |
| MMM250523C00185000 | 5/13/2025 2:17 PM | 185 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | 2 | 5 | 72.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMM250523P00100000 | 5/19/2025 12:02 PM | 100 | 0.15 | 0.00 | 0.09 | 0.03 | 25.00% | 1 | 147 | 166.41% |
| MMM250523P00105000 | 4/7/2025 9:41 AM | 105 | 3.10 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 169.92% |
| MMM250523P00115000 | 5/14/2025 9:46 AM | 115 | 0.17 | 0.00 | 0.11 | 0.00 | 0.00% | 2 | 15 | 119.92% |
| MMM250523P00119000 | 4/30/2025 3:45 PM | 119 | 0.30 | 0.00 | 0.19 | 0.00 | 0.00% | 3 | 7 | 115.63% |
| MMM250523P00120000 | 5/5/2025 11:43 AM | 120 | 0.15 | 0.00 | 0.11 | 0.00 | 0.00% | 3 | 26 | 104.30% |
| MMM250523P00121000 | 5/13/2025 10:05 AM | 121 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 19 | 99.80% |
| MMM250523P00122000 | 4/21/2025 10:31 AM | 122 | 4.76 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 2 | 96.88% |
| MMM250523P00123000 | 5/12/2025 10:22 AM | 123 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 92 | 85.94% |
| MMM250523P00124000 | 4/9/2025 2:58 PM | 124 | 3.95 | 0.00 | 0.51 | 0.00 | 0.00% | - | 2 | 116.99% |
| MMM250523P00125000 | 5/16/2025 1:57 PM | 125 | 0.31 | 0.00 | 0.31 | 0.21 | 210.00% | 1 | 44 | 103.91% |
| MMM250523P00126000 | 5/16/2025 1:57 PM | 126 | 0.60 | 0.00 | 0.28 | 0.29 | 93.55% | 1 | 14 | 98.83% |
| MMM250523P00127000 | 5/7/2025 1:27 PM | 127 | 0.51 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 20 | 83.20% |
| MMM250523P00128000 | 5/5/2025 3:49 PM | 128 | 0.45 | 0.00 | 0.11 | 0.00 | 0.00% | 3 | 13 | 80.08% |
| MMM250523P00129000 | 5/1/2025 2:30 PM | 129 | 1.07 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 76.17% |
| MMM250523P00130000 | 5/16/2025 9:52 AM | 130 | 0.26 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 37 | 67.19% |
| MMM250523P00131000 | 5/16/2025 10:04 AM | 131 | 1.05 | 0.00 | 0.11 | 0.00 | 0.00% | 5 | 51 | 71.48% |
| MMM250523P00132000 | 5/16/2025 12:40 PM | 132 | 0.64 | 0.00 | 0.94 | 0.00 | 0.00% | 1 | 42 | 100.68% |
| MMM250523P00133000 | 5/16/2025 12:40 PM | 133 | 0.66 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 33 | 74.41% |
| MMM250523P00134000 | 5/14/2025 1:32 PM | 134 | 0.14 | 0.00 | 0.11 | 0.00 | 0.00% | 15 | 42 | 62.50% |
| MMM250523P00135000 | 5/19/2025 11:51 AM | 135 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 28 | 53.91% |
| MMM250523P00136000 | 5/16/2025 10:04 AM | 136 | 1.15 | 0.00 | 1.28 | 0.00 | 0.00% | 5 | 10 | 92.19% |
| MMM250523P00137000 | 5/19/2025 3:58 PM | 137 | 0.04 | 0.02 | 0.04 | -0.22 | -84.62% | 8 | 48 | 51.56% |
| MMM250523P00138000 | 5/19/2025 11:34 AM | 138 | 0.04 | 0.01 | 0.05 | -0.26 | -86.67% | 17 | 19 | 50.39% |
| MMM250523P00139000 | 5/15/2025 1:12 PM | 139 | 0.10 | 0.01 | 0.14 | -0.13 | -56.52% | 1 | 16 | 50.59% |
| MMM250523P00140000 | 5/19/2025 10:43 AM | 140 | 0.08 | 0.02 | 0.12 | -0.18 | -69.23% | 12 | 29 | 51.76% |
| MMM250523P00141000 | 5/19/2025 9:30 AM | 141 | 0.08 | 0.02 | 0.29 | -0.36 | -81.82% | 2 | 13 | 50.98% |
| MMM250523P00142000 | 5/19/2025 3:05 PM | 142 | 0.09 | 0.03 | 0.13 | -0.49 | -84.48% | 1 | 97 | 46.09% |
| MMM250523P00143000 | 5/16/2025 3:03 PM | 143 | 0.11 | 0.05 | 0.31 | -0.01 | -8.33% | 10 | 73 | 51.95% |
| MMM250523P00144000 | 5/19/2025 10:54 AM | 144 | 0.17 | 0.08 | 0.34 | -0.26 | -60.47% | 10 | 72 | 49.41% |
| MMM250523P00145000 | 5/19/2025 3:17 PM | 145 | 0.14 | 0.12 | 0.36 | -0.44 | -75.86% | 8 | 102 | 46.39% |
| MMM250523P00146000 | 5/19/2025 12:06 PM | 146 | 0.19 | 0.16 | 0.41 | -0.26 | -57.78% | 25 | 80 | 44.14% |
| MMM250523P00147000 | 5/19/2025 3:23 PM | 147 | 0.31 | 0.20 | 0.48 | -0.18 | -36.73% | 27 | 55 | 42.19% |
| MMM250523P00148000 | 5/19/2025 3:10 PM | 148 | 0.35 | 0.30 | 0.39 | -0.22 | -38.60% | 10 | 37 | 35.50% |
| MMM250523P00149000 | 5/19/2025 3:35 PM | 149 | 0.50 | 0.43 | 0.54 | -0.34 | -40.48% | 68 | 109 | 35.21% |
| MMM250523P00150000 | 5/19/2025 3:54 PM | 150 | 0.73 | 0.47 | 0.69 | -0.31 | -29.81% | 64 | 177 | 33.99% |
| MMM250523P00152500 | 5/19/2025 3:58 PM | 152.5 | 1.36 | 1.32 | 1.39 | -0.56 | -29.17% | 145 | 237 | 32.96% |
| MMM250523P00155000 | 5/19/2025 2:21 PM | 155 | 2.90 | 2.40 | 2.75 | -0.80 | -21.62% | 6 | 57 | 35.55% |
| MMM250523P00157500 | 5/19/2025 12:51 PM | 157.5 | 4.90 | 3.15 | 5.05 | -2.31 | -32.04% | 2 | 3 | 47.39% |
| MMM250523P00160000 | 4/3/2025 11:38 AM | 160 | 19.86 | 16.60 | 19.35 | 0.00 | 0.00% | - | 1 | 227.12% |
Related Tickers
HON Honeywell International Inc.
224.94
+0.92%
CODI Compass Diversified
7.86
-0.51%
OTTR Otter Tail Corporation
79.77
-0.16%
0001.HK CK Hutchison Holdings Limited
45.400
+0.22%
TKA.DE thyssenkrupp AG
8.33
+0.41%
MDU MDU Resources Group, Inc.
17.76
+1.95%
2371.TW Tatung Co., Ltd.
41.15
+0.49%
8001.T ITOCHU Corporation
7,557.00
+0.32%
VMI Valmont Industries, Inc.
322.94
-0.78%
CRESY Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
11.83
+3.32%