Agnico Eagle Mines Limited (AEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM241220C00025000 | 2024-02-15 3:14PM EDT | 25.00 | 21.85 | 29.50 | 33.70 | 0.00 | - | 1 | 1 | 0.00% |
| AEM241220C00030000 | 2024-05-03 3:48PM EDT | 30.00 | 35.10 | 36.40 | 41.00 | 0.00 | - | 3 | 17 | 131.27% |
| AEM241220C00035000 | 2024-05-17 12:10PM EDT | 35.00 | 35.23 | 29.30 | 30.00 | 0.00 | - | 20 | 38 | 57.32% |
| AEM241220C00040000 | 2024-03-28 11:20AM EDT | 40.00 | 20.30 | 25.60 | 26.80 | 0.00 | - | 1 | 393 | 67.72% |
| AEM241220C00045000 | 2024-05-08 10:22AM EDT | 45.00 | 22.50 | 19.40 | 20.30 | 0.00 | - | 1 | 549 | 45.58% |
| AEM241220C00050000 | 2024-06-10 10:03AM EDT | 50.00 | 16.10 | 15.70 | 16.00 | 0.00 | - | 3 | 943 | 41.82% |
| AEM241220C00055000 | 2024-06-13 12:18PM EDT | 55.00 | 11.71 | 11.80 | 12.00 | -0.74 | -5.94% | 3 | 270 | 38.21% |
| AEM241220C00060000 | 2024-06-07 1:20PM EDT | 60.00 | 8.55 | 8.50 | 8.70 | 0.00 | - | 8 | 1,353 | 36.45% |
| AEM241220C00065000 | 2024-06-07 1:09PM EDT | 65.00 | 6.02 | 5.90 | 6.10 | 0.00 | - | 9 | 2,149 | 35.49% |
| AEM241220C00070000 | 2024-06-13 10:08AM EDT | 70.00 | 4.40 | 4.00 | 4.20 | -0.21 | -4.56% | 1 | 540 | 35.21% |
| AEM241220C00075000 | 2024-06-12 10:25AM EDT | 75.00 | 3.30 | 2.65 | 2.80 | 0.00 | - | 40 | 1,140 | 34.90% |
| AEM241220C00080000 | 2024-06-12 12:29PM EDT | 80.00 | 2.27 | 1.75 | 1.85 | 0.00 | - | 75 | 2,716 | 34.86% |
| AEM241220C00085000 | 2024-06-13 10:22AM EDT | 85.00 | 1.33 | 1.10 | 1.25 | +0.08 | +6.40% | 1 | 973 | 35.28% |
| AEM241220C00090000 | 2024-06-13 1:05PM EDT | 90.00 | 0.76 | 0.70 | 0.80 | -0.14 | -15.56% | 3 | 1,062 | 35.19% |
| AEM241220C00095000 | 2024-05-23 11:15AM EDT | 95.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 1 | 5 | 35.79% |
| AEM241220C00100000 | 2024-06-11 1:03PM EDT | 100.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 6 | 12 | 37.55% |
| AEM241220C00105000 | 2024-06-05 10:44AM EDT | 105.00 | 0.31 | 0.00 | 1.25 | 0.00 | - | 2 | 11 | 51.15% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM241220P00025000 | 2024-04-08 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| AEM241220P00030000 | 2024-02-13 4:34PM EDT | 30.00 | 0.65 | 0.05 | 0.45 | 0.00 | - | 20 | 56 | 58.01% |
| AEM241220P00035000 | 2024-06-12 9:47AM EDT | 35.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 203 | 456 | 50.64% |
| AEM241220P00040000 | 2024-06-13 9:39AM EDT | 40.00 | 0.25 | 0.10 | 0.25 | +0.05 | +25.00% | 83 | 1,435 | 38.23% |
| AEM241220P00045000 | 2024-05-30 12:35PM EDT | 45.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 621 | 35.03% |
| AEM241220P00050000 | 2024-06-12 3:26PM EDT | 50.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 1 | 1,137 | 33.13% |
| AEM241220P00055000 | 2024-06-07 12:38PM EDT | 55.00 | 1.95 | 1.90 | 2.05 | 0.00 | - | 10 | 714 | 31.70% |
| AEM241220P00060000 | 2024-06-07 2:11PM EDT | 60.00 | 3.94 | 3.50 | 3.70 | 0.00 | - | 10 | 1,328 | 30.79% |
| AEM241220P00065000 | 2024-06-12 1:16PM EDT | 65.00 | 5.10 | 5.80 | 6.00 | 0.00 | - | 4 | 723 | 29.69% |
| AEM241220P00070000 | 2024-06-06 1:13PM EDT | 70.00 | 6.40 | 8.80 | 9.80 | 0.00 | - | 6 | 181 | 33.17% |
| AEM241220P00075000 | 2024-06-04 12:18PM EDT | 75.00 | 11.80 | 12.40 | 12.70 | 0.00 | - | 8 | 70 | 28.03% |
| AEM241220P00080000 | 2024-06-12 10:37AM EDT | 80.00 | 15.50 | 16.50 | 16.80 | 0.00 | - | 1 | 19 | 26.61% |
| AEM241220P00085000 | 2024-06-11 10:48AM EDT | 85.00 | 20.70 | 20.90 | 21.30 | 0.00 | - | 18 | 70 | 25.05% |
| AEM241220P00090000 | 2024-06-11 9:30AM EDT | 90.00 | 25.40 | 24.20 | 27.30 | 0.00 | - | 5 | 6 | 40.58% |
| AEM241220P00100000 | 2024-06-07 12:52PM EDT | 100.00 | 35.95 | 35.10 | 37.70 | 0.00 | - | 5 | 0 | 52.27% |
© 2024 Yahoo. All rights reserved.