Agnico Eagle Mines Limited (AEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240621C00050000 | 2024-05-31 2:24PM EDT | 2024-06-21 | 17.90 | 14.90 | 17.40 | 0.00 | - | 24 | 85 | 131.89% |
| AEM240719C00050000 | 2024-05-21 10:37AM EDT | 2024-07-19 | 20.00 | 14.40 | 17.10 | 0.00 | - | - | 0 | 61.18% |
| AEM240816C00050000 | 2024-06-07 9:46AM EDT | 2024-08-16 | 15.90 | 15.70 | 16.10 | 0.00 | - | 2 | 3,878 | 50.34% |
| AEM241115C00050000 | 2024-06-06 11:34AM EDT | 2024-11-15 | 19.30 | 16.60 | 16.90 | 0.00 | - | 4 | 71 | 44.53% |
| AEM241220C00050000 | 2024-06-10 10:03AM EDT | 2024-12-20 | 16.10 | 16.80 | 17.10 | +0.47 | +3.01% | 3 | 943 | 42.11% |
| AEM250117C00050000 | 2024-06-07 1:43PM EDT | 2025-01-17 | 15.40 | 17.00 | 17.30 | 0.00 | - | 11 | 3,273 | 40.99% |
| AEM250417C00050000 | 2024-05-29 3:32PM EDT | 2025-04-17 | 19.80 | 17.90 | 18.40 | 0.00 | - | 1 | 0 | 41.64% |
| AEM250620C00050000 | 2024-04-25 10:29AM EDT | 2025-06-20 | 17.60 | 20.50 | 21.20 | 0.00 | - | 1 | 84 | 50.92% |
| AEM260116C00050000 | 2024-05-24 11:50AM EDT | 2026-01-16 | 22.24 | 20.30 | 20.80 | 0.00 | - | 10 | 316 | 40.57% |
| AEM260618C00050000 | 2024-04-04 12:56PM EDT | 2026-06-18 | 18.00 | 21.20 | 21.80 | 0.00 | - | 22 | 22 | 39.74% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240621P00050000 | 2024-06-10 2:17PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | -0.29 | -93.55% | 1 | 934 | 64.06% |
| AEM240719P00050000 | 2024-06-07 3:01PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 53.71% |
| AEM240816P00050000 | 2024-05-30 10:51AM EDT | 2024-08-16 | 0.10 | 0.10 | 0.50 | 0.00 | - | 10 | 2,813 | 46.68% |
| AEM241115P00050000 | 2024-06-10 12:45PM EDT | 2024-11-15 | 0.65 | 0.60 | 0.75 | -0.20 | -23.53% | 2 | 125 | 34.18% |
| AEM241220P00050000 | 2024-06-10 9:31AM EDT | 2024-12-20 | 1.00 | 0.85 | 0.95 | -0.08 | -7.41% | 1 | 1,138 | 33.25% |
| AEM250117P00050000 | 2024-06-07 2:03PM EDT | 2025-01-17 | 1.31 | 0.95 | 1.15 | 0.00 | - | 21 | 2,406 | 33.08% |
| AEM250417P00050000 | 2024-06-10 9:54AM EDT | 2025-04-17 | 1.75 | 1.65 | 2.80 | -0.22 | -11.17% | 107 | 405 | 39.43% |
| AEM250620P00050000 | 2024-06-07 3:29PM EDT | 2025-06-20 | 2.45 | 2.10 | 2.40 | 0.00 | - | 2 | 141 | 33.58% |
| AEM250718P00050000 | 2024-06-03 12:35PM EDT | 2025-07-18 | 1.85 | 2.10 | 2.55 | 0.00 | - | 27 | 28 | 33.25% |
| AEM260116P00050000 | 2024-06-07 10:24AM EDT | 2026-01-16 | 3.35 | 2.40 | 3.70 | 0.00 | - | 3 | 602 | 32.79% |
| AEM260618P00050000 | 2024-06-07 3:25PM EDT | 2026-06-18 | 4.40 | 3.90 | 4.30 | 0.00 | - | 11 | 0 | 31.49% |
| AEM260717P00050000 | 2024-06-07 12:00PM EDT | 2026-07-17 | 4.35 | 4.00 | 4.50 | 0.00 | - | 1 | 0 | 31.64% |
© 2024 Yahoo. All rights reserved.