Agnico Eagle Mines Limited (AEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240621C00065000 | 2024-06-10 3:20PM EDT | 2024-06-21 | 1.63 | 1.55 | 1.65 | +0.63 | +63.00% | 139 | 7,495 | 32.42% |
| AEM240719C00065000 | 2024-06-10 3:29PM EDT | 2024-07-19 | 2.85 | 2.80 | 2.90 | +0.80 | +39.02% | 78 | 391 | 32.32% |
| AEM240816C00065000 | 2024-06-10 1:43PM EDT | 2024-08-16 | 4.10 | 3.90 | 4.10 | +0.76 | +22.75% | 181 | 5,030 | 35.51% |
| AEM241115C00065000 | 2024-06-10 12:35PM EDT | 2024-11-15 | 6.30 | 6.00 | 6.40 | +1.20 | +23.53% | 13 | 493 | 36.71% |
| AEM241220C00065000 | 2024-06-07 1:09PM EDT | 2024-12-20 | 6.02 | 6.60 | 6.90 | 0.00 | - | 9 | 2,149 | 35.89% |
| AEM250117C00065000 | 2024-06-10 12:30PM EDT | 2025-01-17 | 7.20 | 7.10 | 7.40 | +0.90 | +14.29% | 6 | 4,235 | 36.04% |
| AEM250417C00065000 | 2024-06-07 2:35PM EDT | 2025-04-17 | 7.80 | 8.60 | 9.00 | 0.00 | - | 6 | 157 | 37.14% |
| AEM250620C00065000 | 2024-06-10 12:41PM EDT | 2025-06-20 | 9.80 | 8.60 | 11.70 | +1.25 | +14.62% | 19 | 556 | 44.28% |
| AEM250718C00065000 | 2024-05-30 10:47AM EDT | 2025-07-18 | 12.08 | 9.90 | 10.30 | 0.00 | - | 1 | 12 | 37.48% |
| AEM260116C00065000 | 2024-06-07 1:42PM EDT | 2026-01-16 | 11.00 | 12.10 | 12.60 | 0.00 | - | 2 | 374 | 38.27% |
| AEM260618C00065000 | 2024-06-06 3:56PM EDT | 2026-06-18 | 16.00 | 13.30 | 14.60 | 0.00 | - | 1 | 55 | 39.68% |
| AEM260717C00065000 | 2024-06-10 10:40AM EDT | 2026-07-17 | 13.85 | 13.60 | 14.50 | +1.45 | +11.69% | 6 | 23 | 38.64% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240621P00065000 | 2024-06-10 1:30PM EDT | 2024-06-21 | 1.45 | 1.25 | 1.35 | -0.70 | -32.56% | 154 | 3,323 | 31.15% |
| AEM240719P00065000 | 2024-06-10 3:30PM EDT | 2024-07-19 | 2.30 | 2.20 | 2.35 | -0.93 | -28.79% | 26 | 635 | 28.71% |
| AEM240816P00065000 | 2024-06-10 1:24PM EDT | 2024-08-16 | 3.30 | 3.10 | 3.30 | -0.65 | -16.46% | 53 | 0 | 30.52% |
| AEM241115P00065000 | 2024-06-10 2:11PM EDT | 2024-11-15 | 5.00 | 4.80 | 5.00 | -0.87 | -14.82% | 6 | 689 | 29.91% |
| AEM241220P00065000 | 2024-06-10 12:47PM EDT | 2024-12-20 | 5.40 | 5.30 | 5.60 | -0.80 | -12.90% | 3 | 716 | 30.27% |
| AEM250117P00065000 | 2024-06-10 10:47AM EDT | 2025-01-17 | 5.80 | 5.60 | 5.90 | -0.50 | -7.94% | 6 | 634 | 29.79% |
| AEM250417P00065000 | 2024-06-07 10:24AM EDT | 2025-04-17 | 6.70 | 6.60 | 7.10 | 0.00 | - | 12 | 0 | 30.16% |
| AEM250620P00065000 | 2024-06-04 10:07AM EDT | 2025-06-20 | 7.30 | 7.30 | 7.70 | 0.00 | - | 47 | 0 | 29.79% |
| AEM250718P00065000 | 2024-06-07 3:35PM EDT | 2025-07-18 | 8.41 | 6.60 | 8.00 | 0.00 | - | 2 | 11 | 29.85% |
| AEM260116P00065000 | 2024-06-07 2:08PM EDT | 2026-01-16 | 10.04 | 9.00 | 9.40 | 0.00 | - | 2 | 0 | 29.10% |
| AEM260618P00065000 | 2024-05-31 10:34AM EDT | 2026-06-18 | 9.00 | 9.80 | 10.30 | 0.00 | - | 1 | 23 | 28.40% |
| AEM260717P00065000 | 2024-06-07 9:30AM EDT | 2026-07-17 | 11.65 | 9.90 | 10.50 | 0.00 | - | 10 | 11 | 28.40% |
© 2024 Yahoo. All rights reserved.