Agnico Eagle Mines Limited (AEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:55.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240621C00055000 | 2024-06-14 10:36AM EDT | 2024-06-21 | 8.80 | 9.20 | 9.40 | -1.50 | -14.56% | 55 | 570 | 62.70% |
| AEM240719C00055000 | 2024-06-14 10:32AM EDT | 2024-07-19 | 9.27 | 9.50 | 9.90 | +0.15 | +1.64% | 55 | 38 | 48.00% |
| AEM240816C00055000 | 2024-06-13 12:18PM EDT | 2024-08-16 | 10.09 | 10.10 | 11.40 | 0.00 | - | 3 | 3,068 | 57.06% |
| AEM241115C00055000 | 2024-06-11 9:30AM EDT | 2024-11-15 | 12.07 | 11.50 | 11.80 | 0.00 | - | 1 | 1,169 | 39.82% |
| AEM241220C00055000 | 2024-06-13 12:18PM EDT | 2024-12-20 | 11.71 | 12.00 | 12.20 | 0.00 | - | 3 | 0 | 38.75% |
| AEM250117C00055000 | 2024-06-12 9:32AM EDT | 2025-01-17 | 13.94 | 12.30 | 12.50 | 0.00 | - | 6 | 1,521 | 38.09% |
| AEM250417C00055000 | 2024-06-05 3:22PM EDT | 2025-04-17 | 15.20 | 13.30 | 13.90 | 0.00 | - | 3 | 7 | 39.33% |
| AEM250620C00055000 | 2024-06-11 12:31PM EDT | 2025-06-20 | 14.40 | 14.10 | 14.80 | 0.00 | - | 2 | 166 | 39.94% |
| AEM250718C00055000 | 2024-05-30 2:16PM EDT | 2025-07-18 | 18.30 | 14.40 | 14.90 | 0.00 | - | 1 | 2 | 38.96% |
| AEM260116C00055000 | 2024-06-12 10:16AM EDT | 2026-01-16 | 17.55 | 16.30 | 16.80 | 0.00 | - | 30 | 0 | 39.20% |
| AEM260618C00055000 | 2024-06-03 3:51PM EDT | 2026-06-18 | 21.50 | 17.10 | 18.30 | 0.00 | - | 150 | 0 | 39.70% |
| AEM260717C00055000 | 2024-05-17 9:33AM EDT | 2026-07-17 | 22.10 | 17.40 | 18.40 | 0.00 | - | 3 | 3 | 39.26% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240621P00055000 | 2024-06-14 10:32AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.05 | +0.03 | +75.00% | 5 | 2,600 | 54.30% |
| AEM240719P00055000 | 2024-06-13 10:47AM EDT | 2024-07-19 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 23 | 33.64% |
| AEM240816P00055000 | 2024-06-07 3:16PM EDT | 2024-08-16 | 0.65 | 0.45 | 0.60 | 0.00 | - | 27 | 701 | 34.08% |
| AEM241115P00055000 | 2024-06-07 2:10PM EDT | 2024-11-15 | 1.80 | 1.50 | 1.60 | 0.00 | - | 3 | 59 | 31.62% |
| AEM241220P00055000 | 2024-06-14 11:45AM EDT | 2024-12-20 | 2.06 | 1.90 | 2.00 | +0.11 | +5.64% | 5 | 714 | 31.59% |
| AEM250117P00055000 | 2024-06-13 10:11AM EDT | 2025-01-17 | 2.05 | 2.15 | 2.25 | 0.00 | - | 1 | 1,681 | 31.20% |
| AEM250417P00055000 | 2024-06-07 3:29PM EDT | 2025-04-17 | 3.30 | 2.90 | 3.30 | 0.00 | - | 2 | 266 | 32.01% |
| AEM250620P00055000 | 2024-06-12 10:16AM EDT | 2025-06-20 | 3.50 | 3.40 | 3.90 | 0.00 | - | 1 | 0 | 32.01% |
| AEM250718P00055000 | 2024-05-06 2:35PM EDT | 2025-07-18 | 3.80 | 3.20 | 3.60 | 0.00 | - | 3 | 2 | 29.48% |
| AEM260116P00055000 | 2024-06-11 1:20PM EDT | 2026-01-16 | 5.20 | 5.10 | 5.40 | 0.00 | - | 300 | 576 | 31.19% |
| AEM260618P00055000 | 2024-06-04 10:24AM EDT | 2026-06-18 | 5.60 | 5.70 | 6.30 | 0.00 | - | 3 | 38 | 30.69% |
| AEM260717P00055000 | 2024-06-06 12:10PM EDT | 2026-07-17 | 5.10 | 5.90 | 6.40 | 0.00 | - | 1 | 39 | 30.41% |
© 2024 Yahoo. All rights reserved.