Agnico Eagle Mines Limited (AEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240621C00050000 | 2024-05-17 3:01PM EDT | 2024-06-21 | 19.96 | 20.70 | 22.30 | 0.00 | - | 8 | 3,114 | 90.28% |
| AEM240816C00050000 | 2024-05-16 1:55PM EDT | 2024-08-16 | 19.30 | 20.30 | 22.20 | 0.00 | - | 10 | 3,879 | 66.53% |
| AEM241115C00050000 | 2024-05-17 10:44AM EDT | 2024-11-15 | 21.10 | 21.60 | 22.10 | -0.04 | -0.19% | 2 | 67 | 45.56% |
| AEM241220C00050000 | 2024-05-20 2:10PM EDT | 2024-12-20 | 22.50 | 21.80 | 23.90 | +2.97 | +15.21% | 4 | 932 | 57.15% |
| AEM250117C00050000 | 2024-05-20 12:35PM EDT | 2025-01-17 | 22.45 | 21.90 | 22.70 | +1.05 | +4.91% | 8 | 3,599 | 44.48% |
| AEM250417C00050000 | 2024-05-10 9:30AM EDT | 2025-04-17 | 21.25 | 22.70 | 23.40 | 0.00 | - | 4 | 17 | 42.71% |
| AEM250620C00050000 | 2024-04-25 10:29AM EDT | 2025-06-20 | 17.60 | 23.20 | 24.40 | 0.00 | - | 1 | 84 | 44.80% |
| AEM260116C00050000 | 2024-05-08 10:21AM EDT | 2026-01-16 | 21.30 | 24.80 | 25.50 | 0.00 | - | 5 | 317 | 40.94% |
| AEM260618C00050000 | 2024-04-04 12:56PM EDT | 2026-06-18 | 18.00 | 21.20 | 21.80 | 0.00 | - | 22 | 22 | 20.40% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240621P00050000 | 2024-05-17 9:57AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 924 | 53.91% |
| AEM240816P00050000 | 2024-05-15 3:50PM EDT | 2024-08-16 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 3,385 | 44.29% |
| AEM241115P00050000 | 2024-05-20 10:27AM EDT | 2024-11-15 | 0.48 | 0.35 | 0.45 | -0.06 | -11.11% | 3 | 64 | 33.96% |
| AEM241220P00050000 | 2024-05-20 9:49AM EDT | 2024-12-20 | 0.65 | 0.50 | 0.60 | +0.02 | +3.17% | 7 | 1,155 | 33.30% |
| AEM250117P00050000 | 2024-05-20 1:05PM EDT | 2025-01-17 | 0.65 | 0.60 | 0.75 | -0.13 | -16.67% | 1 | 2,386 | 33.20% |
| AEM250417P00050000 | 2024-05-07 12:02PM EDT | 2025-04-17 | 1.80 | 1.10 | 1.30 | 0.00 | - | 5 | 42 | 33.30% |
| AEM250620P00050000 | 2024-05-15 9:31AM EDT | 2025-06-20 | 1.75 | 1.45 | 1.75 | 0.00 | - | 2 | 65 | 33.67% |
| AEM250718P00050000 | 2024-05-06 2:35PM EDT | 2025-07-18 | 2.35 | 1.60 | 1.85 | 0.00 | - | 2 | 2 | 33.18% |
| AEM260116P00050000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 2.70 | 2.55 | 2.85 | -0.25 | -8.47% | 1 | 592 | 32.73% |
| AEM260618P00050000 | 2024-05-14 3:42PM EDT | 2026-06-18 | 3.66 | 2.65 | 3.60 | 0.00 | - | 8 | 18 | 32.31% |
© 2024 Yahoo. All rights reserved.