Agnico Eagle Mines Limited (AEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240621C00075000 | 2024-06-10 3:57PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 15 | 0 | 44.82% |
| AEM240719C00075000 | 2024-06-10 2:57PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.35 | +0.13 | +59.09% | 46 | 899 | 32.62% |
| AEM240816C00075000 | 2024-06-10 11:59AM EDT | 2024-08-16 | 0.95 | 0.90 | 1.05 | +0.18 | +23.38% | 72 | 0 | 35.43% |
| AEM241115C00075000 | 2024-06-10 3:23PM EDT | 2024-11-15 | 2.70 | 2.55 | 2.75 | +0.40 | +17.39% | 2 | 3,088 | 35.32% |
| AEM241220C00075000 | 2024-06-10 3:21PM EDT | 2024-12-20 | 3.20 | 3.00 | 3.30 | -0.30 | -8.57% | 2 | 1,099 | 35.18% |
| AEM250117C00075000 | 2024-06-07 2:36PM EDT | 2025-01-17 | 3.60 | 3.40 | 3.70 | +0.56 | +18.42% | 20 | 6,983 | 35.01% |
| AEM250417C00075000 | 2024-06-05 10:06AM EDT | 2025-04-17 | 4.80 | 4.90 | 5.30 | 0.00 | - | 2 | 176 | 36.51% |
| AEM250620C00075000 | 2024-06-06 9:53AM EDT | 2025-06-20 | 6.60 | 4.00 | 6.20 | 0.00 | - | 1 | 224 | 36.74% |
| AEM250718C00075000 | 2024-06-07 1:39PM EDT | 2025-07-18 | 5.50 | 6.10 | 6.50 | 0.00 | - | 4 | 0 | 36.55% |
| AEM260116C00075000 | 2024-06-10 12:40PM EDT | 2026-01-16 | 8.50 | 8.20 | 8.70 | +0.80 | +10.39% | 20 | 0 | 37.07% |
| AEM260618C00075000 | 2024-05-06 9:51AM EDT | 2026-06-18 | 10.17 | 10.00 | 10.70 | 0.00 | - | 2 | 56 | 38.41% |
| AEM260717C00075000 | 2024-05-29 10:15AM EDT | 2026-07-17 | 12.05 | 8.90 | 11.30 | 0.00 | - | 9 | 0 | 39.26% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240621P00075000 | 2024-06-07 2:14PM EDT | 2024-06-21 | 12.00 | 9.30 | 11.40 | 0.00 | - | 6 | 2 | 69.24% |
| AEM240719P00075000 | 2024-06-10 3:26PM EDT | 2024-07-19 | 9.86 | 9.80 | 10.00 | -0.14 | -1.40% | 5 | 0 | 29.69% |
| AEM240816P00075000 | 2024-06-10 10:58AM EDT | 2024-08-16 | 10.45 | 10.10 | 11.40 | -0.05 | -0.48% | 5 | 272 | 42.41% |
| AEM241115P00075000 | 2024-06-04 12:17PM EDT | 2024-11-15 | 11.40 | 11.20 | 11.50 | 0.00 | - | 4 | 51 | 28.47% |
| AEM241220P00075000 | 2024-06-04 12:18PM EDT | 2024-12-20 | 11.80 | 11.60 | 11.90 | 0.00 | - | 8 | 70 | 28.31% |
| AEM250117P00075000 | 2024-06-07 9:42AM EDT | 2025-01-17 | 12.10 | 11.70 | 12.10 | 0.00 | - | 1 | 0 | 27.61% |
| AEM250417P00075000 | 2024-06-03 12:19PM EDT | 2025-04-17 | 11.00 | 12.60 | 13.20 | 0.00 | - | 2 | 9 | 28.39% |
| AEM250620P00075000 | 2024-06-07 10:13AM EDT | 2025-06-20 | 13.50 | 11.60 | 14.20 | 0.00 | - | 82 | 259 | 29.90% |
| AEM250718P00075000 | 2024-06-07 3:35PM EDT | 2025-07-18 | 14.66 | 13.50 | 14.00 | 0.00 | - | 2 | 2 | 28.08% |
| AEM260116P00075000 | 2024-05-20 2:59PM EDT | 2026-01-16 | 11.58 | 14.10 | 15.30 | 0.00 | - | - | 28 | 27.42% |
| AEM260618P00075000 | 2024-05-14 3:42PM EDT | 2026-06-18 | 14.20 | 15.50 | 16.10 | 0.00 | - | - | 4 | 26.62% |
© 2024 Yahoo. All rights reserved.