Agnico Eagle Mines Limited (AEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:60.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517C00060000 | 2024-05-17 10:11AM EDT | 2024-05-17 | 9.65 | 9.50 | 9.70 | +0.77 | +8.67% | 13 | 3,695 | 0.00% |
| AEM240621C00060000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 9.65 | 9.40 | 10.00 | +0.63 | +6.98% | 1 | 4,518 | 32.76% |
| AEM240816C00060000 | 2024-05-17 9:48AM EDT | 2024-08-16 | 10.90 | 10.80 | 11.00 | +0.65 | +6.34% | 42 | 3,260 | 34.82% |
| AEM241115C00060000 | 2024-05-16 2:58PM EDT | 2024-11-15 | 11.90 | 12.20 | 12.60 | 0.00 | - | 5 | 119 | 36.04% |
| AEM241220C00060000 | 2024-05-15 1:52PM EDT | 2024-12-20 | 12.83 | 12.70 | 13.00 | 0.00 | - | 46 | 1,389 | 35.40% |
| AEM250117C00060000 | 2024-05-16 12:09PM EDT | 2025-01-17 | 13.10 | 13.10 | 13.30 | +0.38 | +2.99% | 2 | 5,036 | 34.97% |
| AEM250417C00060000 | 2024-05-16 3:58PM EDT | 2025-04-17 | 13.98 | 14.50 | 14.90 | 0.00 | - | 2 | 52 | 37.24% |
| AEM250620C00060000 | 2024-05-17 9:47AM EDT | 2025-06-20 | 15.14 | 15.20 | 15.70 | +0.49 | +3.34% | 1 | 514 | 37.40% |
| AEM250718C00060000 | 2024-05-13 9:46AM EDT | 2025-07-18 | 14.90 | 15.30 | 16.00 | 0.00 | - | 8 | 17 | 37.33% |
| AEM260116C00060000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 16.90 | 16.00 | 18.00 | 0.00 | - | 4 | 908 | 37.78% |
| AEM260618C00060000 | 2024-04-29 10:46AM EDT | 2026-06-18 | 16.61 | 18.10 | 19.30 | 0.00 | - | 100 | 115 | 37.53% |
| AEM260717C00060000 | 2024-05-02 11:02AM EDT | 2026-07-17 | 16.05 | 18.00 | 20.80 | 0.00 | - | 70 | 36 | 41.10% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517P00060000 | 2024-05-15 3:36PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3,340 | 50.00% |
| AEM240621P00060000 | 2024-05-16 12:41PM EDT | 2024-06-21 | 0.18 | 0.10 | 0.20 | 0.00 | - | 10 | 2,216 | 32.42% |
| AEM240816P00060000 | 2024-05-16 10:00AM EDT | 2024-08-16 | 1.00 | 0.75 | 0.90 | 0.00 | - | 12 | 1,384 | 31.20% |
| AEM241115P00060000 | 2024-05-16 10:15AM EDT | 2024-11-15 | 2.10 | 1.85 | 2.00 | 0.00 | - | 10 | 394 | 30.57% |
| AEM241220P00060000 | 2024-05-16 1:57PM EDT | 2024-12-20 | 2.45 | 2.25 | 2.40 | 0.00 | - | 10 | 1,319 | 30.53% |
| AEM250117P00060000 | 2024-05-16 11:42AM EDT | 2025-01-17 | 2.66 | 2.50 | 2.65 | 0.00 | - | 1 | 1,511 | 30.19% |
| AEM250417P00060000 | 2024-05-15 1:45PM EDT | 2025-04-17 | 3.56 | 3.40 | 3.70 | 0.00 | - | 2 | 5 | 30.84% |
| AEM250620P00060000 | 2024-05-15 1:42PM EDT | 2025-06-20 | 4.11 | 4.00 | 4.30 | 0.00 | - | 1 | 608 | 30.80% |
| AEM250718P00060000 | 2024-05-09 11:03AM EDT | 2025-07-18 | 4.90 | 4.10 | 4.50 | 0.00 | - | 1 | 8 | 30.58% |
| AEM260116P00060000 | 2024-04-30 3:17PM EDT | 2026-01-16 | 7.50 | 3.80 | 6.70 | 0.00 | - | 9 | 133 | 32.90% |
| AEM260618P00060000 | 2024-05-02 3:59PM EDT | 2026-06-18 | 7.70 | 5.60 | 7.80 | 0.00 | - | 10 | 36 | 32.62% |
| AEM260717P00060000 | 2024-05-07 1:01PM EDT | 2026-07-17 | 7.80 | 6.40 | 6.90 | 0.00 | - | - | 1 | 29.45% |
© 2024 Yahoo. All rights reserved.