Cboe Global Markets

MMM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

3M Co (mmm)

2025-06-05 15:59:59 ET (Delayed)
Bid: 
146.58
Ask: 
147.84
Vol: 
3,568,316
Last: 
146.5
Change: 
+1.6769 (+1.1465%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MMM 144.000
2.22
-1.38
2.11
2.93
1
0.3
0.8086
0.1003
69
MMM 145.000
2.34
-0.415
1.17
2.25
32
0.29
0.7006
0.1347
198
MMM 146.000
1.5
-0.51
0.68
1.55
44
0.3
0.5562
0.1583
66
MMM 147.000
0.85
-0.55
0
1
63
0.26
0.3962
0.1576
72
MMM 148.000
0.35
-0.545
0.04
0.56
52
0.29
0.2486
0.1316
173
MMM 149.000
0.28
-0.215
0.16
0.3
218
0.35
0.1364
0.0915
268
Fri Jun 06 2025
Strike
MMM 144.000
MMM 145.000
MMM 146.000
MMM 147.000
MMM 148.000
MMM 149.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MMM 144.000
0.21
-0.075
0.21
0.39
12
0.36
-0.1914
0.1004
428
MMM 145.000
0.3
-0.16
0.3
0.75
31
0.34
-0.2994
0.1348
555
MMM 146.000
0.7
-0.02
0.69
1.74
2
0.45
-0.4442
0.1591
47
MMM 147.000
1.63
+0.475
1.15
2.01
27
0.39
-0.6061
0.1603
172
MMM 148.000
1.71
+0.095
1.84
3.55
4
0.56
-0.7578
0.1367
166
MMM 149.000
2.98
+0.6
2.5
3.95
17
0.49
-0.8752
0.096
115
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MMM 144.000
3
-1.475
3.55
3.9
1
0.27
0.6699
0.0609
4
MMM 145.000
3.44
-0.31
2.85
3.25
4
0.26
0.608
0.0659
25
MMM 146.000
2.05
-1.05
1.91
2.68
4
0.24
0.5412
0.0694
14
MMM 147.000
2.2
-0.275
1.75
2.25
102
0.25
0.4711
0.0708
87
MMM 148.000
1.5
-0.445
1.2
1.79
4
0.24
0.4001
0.0698
32
MMM 149.000
1.21
-0.33
0.93
1.3
26
0.25
0.331
0.0664
29
Fri Jun 13 2025
Strike
MMM 144.000
MMM 145.000
MMM 146.000
MMM 147.000
MMM 148.000
MMM 149.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MMM 144.000
1.08
-0.005
1.23
1.88
24
0.3
-0.3336
0.0617
26
MMM 145.000
1.32
-0.02
1.54
1.97
11
0.28
-0.3963
0.0667
64
MMM 146.000
1.75
+0.07
1.92
2.68
23
0.29
-0.4641
0.0703
60
MMM 147.000
2.51
+0.385
2.39
2.86
9
0.27
-0.5354
0.0718
50
MMM 148.000
3.05
+0.475
2.76
3.3
7
0.24
-0.6075
0.0708
8
MMM 149.000
3.68
+0.555
3.6
3.95
12
0.26
-0.6778
0.0674
23
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MMM 145.000
3.7
-0.775
3.6
4
24
0.25
0.5958
0.052
1703
MMM1 145.000
24
+0
19
22.5
0
0.45
0.9777
0.0048
34
MMM 146.000
3.05
-0.8
1.42
4.05
3
0.21
0.5433
0.054
40
MMM 147.000
2.51
-0.765
1.44
2.81
52
0.2
0.4889
0.055
59
MMM 148.000
2.36
+0.11
1.04
2.36
32
0.19
0.4337
0.055
55
MMM 149.000
1.35
-0.9
1.6
3.35
1
0.3
0.3788
0.0538
92
Fri Jun 20 2025
Strike
MMM 145.000
MMM1 145.000
MMM 146.000
MMM 147.000
MMM 148.000
MMM 149.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MMM 145.000
2.23
+0.305
1.99
2.32
85
0.24
-0.4094
0.0528
1402
MMM1 145.000
0
+0
0
0.75
0
0.43
-0.0222
0.0048
0
MMM 146.000
2.33
+0.045
1.86
2.91
5
0.22
-0.4629
0.0549
174
MMM 147.000
2.73
+0
2.81
3.3
0
0.25
-0.5184
0.0561
106
MMM 148.000
3.1
+0
3.55
3.85
0
0.24
-0.5748
0.0562
67
MMM 149.000
4.15
+0.45
4.05
4.4
3
0.24
-0.6312
0.0551
107
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MMM 144.000
7.2
+0
4.15
5.45
0
0.23
0.6282
0.0402
0
MMM 145.000
5.9
+0
3.75
5.55
0
0.26
0.5876
0.0418
8
MMM 146.000
4.5
+0
2.3
4.95
0
0.23
0.5455
0.0431
2
MMM 147.000
4.15
+0
3.3
4.05
0
0.26
0.5022
0.0439
5
MMM 148.000
3.59
+0
1.12
3.75
0
0.21
0.4581
0.0441
10
MMM 149.000
2.8
+0
0.39
2.72
0
0.17
0.414
0.0438
9
Fri Jun 27 2025
Strike
MMM 144.000
MMM 145.000
MMM 146.000
MMM 147.000
MMM 148.000
MMM 149.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MMM 144.000
2.46
+0.26
1.8
2.71
5
0.24
-0.3772
0.0409
9
MMM 145.000
3.01
+0.49
2.8
3.1
4
0.26
-0.4185
0.0426
17
MMM 146.000
3.65
+0.76
3.25
3.5
1
0.26
-0.4616
0.044
11
MMM 147.000
4
+0.675
3.7
3.95
3
0.25
-0.5059
0.0448
18
MMM 148.000
4.35
+0.575
4.25
4.5
7
0.25
-0.5512
0.0452
26
MMM 149.000
4.95
+0.675
4.8
5.05
6
0.25
-0.5966
0.045
14
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.