Agnico Eagle Mines Limited (AEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517C00025000 | 2024-04-24 9:53AM EDT | 25.00 | 38.10 | 43.90 | 44.70 | 0.00 | - | 1 | 1 | 492.19% |
| AEM240517C00030000 | 2024-04-30 9:35AM EDT | 30.00 | 34.25 | 39.30 | 40.20 | 0.00 | - | 1 | 71 | 571.88% |
| AEM240517C00035000 | 2024-04-19 1:09PM EDT | 35.00 | 28.76 | 33.80 | 34.80 | 0.00 | - | 2 | 24 | 339.06% |
| AEM240517C00040000 | 2024-05-10 9:37AM EDT | 40.00 | 28.50 | 29.30 | 30.00 | 0.00 | - | 12 | 104 | 379.30% |
| AEM240517C00045000 | 2024-05-15 11:25AM EDT | 45.00 | 24.35 | 24.30 | 24.60 | +0.85 | +3.62% | 1 | 245 | 271.09% |
| AEM240517C00050000 | 2024-05-14 11:40AM EDT | 50.00 | 18.40 | 19.30 | 19.50 | 0.00 | - | 12 | 1,275 | 203.91% |
| AEM240517C00055000 | 2024-05-15 1:20PM EDT | 55.00 | 14.35 | 14.30 | 14.50 | +0.75 | +5.51% | 203 | 8,196 | 152.54% |
| AEM240517C00060000 | 2024-05-15 1:33PM EDT | 60.00 | 9.45 | 9.30 | 9.60 | +0.45 | +5.00% | 60 | 3,864 | 110.16% |
| AEM240517C00065000 | 2024-05-15 2:27PM EDT | 65.00 | 4.50 | 4.30 | 4.50 | +0.70 | +18.42% | 288 | 6,528 | 55.47% |
| AEM240517C00070000 | 2024-05-15 2:20PM EDT | 70.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 287 | 7,692 | 32.91% |
| AEM240517C00075000 | 2024-05-14 3:40PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,047 | 50.00% |
| AEM240517C00080000 | 2024-05-15 11:29AM EDT | 80.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 5 | 16 | 72.66% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517P00030000 | 2024-05-13 10:04AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,000 | 1,004 | 362.50% |
| AEM240517P00035000 | 2024-03-20 2:32PM EDT | 35.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 124 | 300.00% |
| AEM240517P00040000 | 2024-05-01 9:44AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,266 | 243.75% |
| AEM240517P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 1,516 | 196.88% |
| AEM240517P00050000 | 2024-04-30 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1,153 | 151.56% |
| AEM240517P00055000 | 2024-05-13 11:09AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,072 | 111.72% |
| AEM240517P00060000 | 2024-05-15 1:33PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 3,340 | 73.44% |
| AEM240517P00065000 | 2024-05-15 12:50PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 56 | 1,912 | 41.80% |
| AEM240517P00070000 | 2024-05-15 12:44PM EDT | 70.00 | 1.22 | 0.90 | 1.00 | -0.45 | -26.95% | 35 | 274 | 21.00% |
| AEM240517P00075000 | 2024-04-29 11:42AM EDT | 75.00 | 9.36 | 5.50 | 5.70 | 0.00 | - | 4 | 0 | 0.00% |
| AEM240517P00080000 | 2024-05-06 12:29PM EDT | 80.00 | 13.90 | 10.40 | 10.70 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.