Agnico Eagle Mines Limited (AEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:55.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517C00055000 | 2024-05-17 3:05PM EDT | 2024-05-17 | 14.80 | 14.90 | 15.10 | +0.80 | +5.71% | 10 | 8,191 | 242.19% |
| AEM240621C00055000 | 2024-05-17 1:53PM EDT | 2024-06-21 | 15.10 | 13.00 | 15.30 | +0.85 | +5.96% | 131 | 3,860 | 50.98% |
| AEM240816C00055000 | 2024-05-17 10:36AM EDT | 2024-08-16 | 15.62 | 15.50 | 15.90 | +0.86 | +5.83% | 117 | 3,080 | 43.02% |
| AEM241115C00055000 | 2024-05-17 1:31PM EDT | 2024-11-15 | 16.70 | 16.60 | 16.90 | +0.90 | +5.70% | 8 | 1,155 | 39.75% |
| AEM241220C00055000 | 2024-05-17 1:41PM EDT | 2024-12-20 | 16.90 | 17.00 | 17.90 | +1.00 | +6.29% | 2 | 339 | 43.60% |
| AEM250117C00055000 | 2024-05-17 2:52PM EDT | 2025-01-17 | 17.30 | 16.00 | 17.50 | +1.01 | +6.20% | 4 | 1,579 | 38.42% |
| AEM250417C00055000 | 2024-04-29 10:17AM EDT | 2025-04-17 | 14.80 | 18.30 | 18.80 | 0.00 | - | - | 1 | 39.94% |
| AEM250620C00055000 | 2024-05-16 9:46AM EDT | 2025-06-20 | 17.50 | 18.30 | 19.40 | 0.00 | - | 7 | 172 | 39.44% |
| AEM250718C00055000 | 2024-04-29 10:01AM EDT | 2025-07-18 | 15.90 | 18.20 | 19.90 | 0.00 | - | - | 1 | 40.37% |
| AEM260116C00055000 | 2024-05-17 2:21PM EDT | 2026-01-16 | 20.62 | 20.80 | 21.50 | +0.92 | +4.67% | 1 | 541 | 39.67% |
| AEM260618C00055000 | 2024-04-12 9:30AM EDT | 2026-06-18 | 16.80 | 20.40 | 22.40 | 0.00 | - | 150 | 151 | 38.35% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517P00055000 | 2024-05-13 11:09AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,072 | 201.56% |
| AEM240621P00055000 | 2024-05-17 3:20PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 2,601 | 41.41% |
| AEM240816P00055000 | 2024-05-17 10:58AM EDT | 2024-08-16 | 0.35 | 0.25 | 0.40 | +0.01 | +2.94% | 14 | 680 | 34.52% |
| AEM241115P00055000 | 2024-05-16 12:09PM EDT | 2024-11-15 | 0.95 | 0.90 | 1.05 | -0.10 | -9.52% | 2 | 55 | 32.23% |
| AEM241220P00055000 | 2024-05-13 11:00AM EDT | 2024-12-20 | 1.50 | 1.20 | 1.30 | 0.00 | - | 3 | 735 | 31.74% |
| AEM250117P00055000 | 2024-05-16 11:42AM EDT | 2025-01-17 | 1.51 | 1.35 | 1.45 | 0.00 | - | 1 | 1,647 | 31.06% |
| AEM250417P00055000 | 2024-05-16 9:30AM EDT | 2025-04-17 | 2.30 | 2.05 | 2.30 | 0.00 | - | 2 | 242 | 31.84% |
| AEM250620P00055000 | 2024-05-02 1:02PM EDT | 2025-06-20 | 3.70 | 2.55 | 2.80 | 0.00 | - | 200 | 1,187 | 31.78% |
| AEM250718P00055000 | 2024-05-06 2:35PM EDT | 2025-07-18 | 3.80 | 2.00 | 3.00 | 0.00 | - | 3 | 2 | 31.70% |
| AEM260116P00055000 | 2024-05-17 2:21PM EDT | 2026-01-16 | 3.89 | 3.80 | 4.30 | -0.21 | -5.12% | 1 | 286 | 31.64% |
| AEM260618P00055000 | 2024-05-13 10:33AM EDT | 2026-06-18 | 5.20 | 4.70 | 5.10 | 0.00 | - | 2 | 6 | 30.98% |
| AEM260717P00055000 | 2024-05-17 10:29AM EDT | 2026-07-17 | 4.82 | 3.10 | 5.20 | -0.48 | -9.06% | 5 | 35 | 30.73% |
© 2024 Yahoo. All rights reserved.