Agnico Eagle Mines Limited (AEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:37AM 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 | 38.60 | 39.70 | 0.00 | - | 1 | 1 | 245.31% |
| AEM240517C00030000 | 2024-04-22 9:35AM EDT | 30.00 | 34.25 | 33.70 | 34.80 | +1.91 | +5.91% | 1 | 71 | 212.31% |
| AEM240517C00035000 | 2024-04-19 1:09PM EDT | 35.00 | 28.76 | 28.80 | 29.40 | 0.00 | - | 2 | 24 | 160.74% |
| AEM240517C00040000 | 2024-04-26 12:47PM EDT | 40.00 | 26.30 | 24.00 | 24.20 | 0.00 | - | 12 | 104 | 129.69% |
| AEM240517C00045000 | 2024-04-26 9:48AM EDT | 45.00 | 22.00 | 18.90 | 19.80 | 0.00 | - | 1 | 245 | 116.70% |
| AEM240517C00050000 | 2024-04-29 10:20AM EDT | 50.00 | 15.49 | 14.10 | 14.30 | 0.00 | - | 2 | 1,368 | 81.45% |
| AEM240517C00055000 | 2024-04-30 9:56AM EDT | 55.00 | 9.50 | 9.10 | 9.30 | -1.35 | -12.44% | 2 | 8,386 | 55.96% |
| AEM240517C00060000 | 2024-04-30 10:11AM EDT | 60.00 | 4.30 | 4.40 | 4.60 | -1.90 | -30.65% | 27 | 4,436 | 40.43% |
| AEM240517C00065000 | 2024-04-30 10:20AM EDT | 65.00 | 1.34 | 1.30 | 1.35 | -0.96 | -41.56% | 493 | 6,935 | 33.28% |
| AEM240517C00070000 | 2024-04-30 10:21AM EDT | 70.00 | 0.25 | 0.20 | 0.30 | -0.28 | -52.83% | 140 | 8,825 | 35.25% |
| AEM240517C00075000 | 2024-04-30 9:35AM EDT | 75.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 2 | 1,094 | 50.20% |
| AEM240517C00080000 | 2024-04-26 3:35PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517P00030000 | 2024-04-08 9:43AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,005 | 135.16% |
| AEM240517P00035000 | 2024-03-20 2:32PM EDT | 35.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 124 | 109.38% |
| AEM240517P00040000 | 2024-04-24 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 1,272 | 130.08% |
| AEM240517P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 1,516 | 84.77% |
| AEM240517P00050000 | 2024-04-30 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | +0.15 | +300.00% | 2 | 1,154 | 59.96% |
| AEM240517P00055000 | 2024-04-29 1:02PM EDT | 55.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 17 | 2,125 | 50.98% |
| AEM240517P00060000 | 2024-04-30 10:09AM EDT | 60.00 | 0.35 | 0.30 | 0.40 | +0.17 | +94.44% | 53 | 3,390 | 29.98% |
| AEM240517P00065000 | 2024-04-30 10:18AM EDT | 65.00 | 2.10 | 2.10 | 2.20 | +0.77 | +57.89% | 21 | 1,610 | 26.51% |
| AEM240517P00070000 | 2024-04-29 11:45AM EDT | 70.00 | 4.73 | 6.00 | 6.30 | 0.00 | - | 1 | 150 | 25.59% |
| AEM240517P00075000 | 2024-04-29 11:42AM EDT | 75.00 | 9.36 | 10.40 | 11.10 | 0.00 | - | 4 | 12 | 0.00% |
| AEM240517P00080000 | 2024-04-25 3:59PM EDT | 80.00 | 14.98 | 15.90 | 16.70 | 0.00 | - | - | 0 | 52.34% |
© 2024 Yahoo. All rights reserved.