Agnico Eagle Mines Limited (AEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517C00070000 | 2024-05-16 3:28PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 352 | 7,579 | 38.09% |
| AEM240621C00070000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 1.80 | 1.70 | 1.85 | -0.15 | -7.69% | 902 | 4,804 | 27.59% |
| AEM240816C00070000 | 2024-05-16 1:46PM EDT | 2024-08-16 | 3.80 | 3.70 | 3.90 | -0.20 | -5.00% | 78 | 2,503 | 32.18% |
| AEM241115C00070000 | 2024-05-15 3:46PM EDT | 2024-11-15 | 6.10 | 5.90 | 6.10 | 0.00 | - | 21 | 2,196 | 34.14% |
| AEM241220C00070000 | 2024-05-15 3:20PM EDT | 2024-12-20 | 6.50 | 6.40 | 6.60 | -0.34 | -4.97% | 1 | 638 | 33.64% |
| AEM250117C00070000 | 2024-05-16 2:48PM EDT | 2025-01-17 | 7.08 | 6.90 | 7.10 | -0.02 | -0.28% | 2 | 2,035 | 33.89% |
| AEM250417C00070000 | 2024-05-13 10:20AM EDT | 2025-04-17 | 8.23 | 8.40 | 8.80 | 0.00 | - | 1 | 116 | 35.48% |
| AEM250620C00070000 | 2024-05-16 11:03AM EDT | 2025-06-20 | 9.40 | 9.30 | 9.80 | -0.10 | -1.05% | 3 | 314 | 36.03% |
| AEM250718C00070000 | 2024-05-02 11:16AM EDT | 2025-07-18 | 8.22 | 9.60 | 10.60 | 0.00 | - | 1 | 8 | 37.55% |
| AEM260116C00070000 | 2024-05-16 10:21AM EDT | 2026-01-16 | 12.27 | 11.80 | 12.60 | -0.08 | -0.65% | 7 | 1,719 | 37.18% |
| AEM260618C00070000 | 2024-05-09 3:04PM EDT | 2026-06-18 | 13.40 | 12.00 | 13.90 | 0.00 | - | 1 | 49 | 36.60% |
| AEM260717C00070000 | 2024-05-13 10:29AM EDT | 2026-07-17 | 13.55 | 11.60 | 16.40 | 0.00 | - | 5 | 18 | 42.32% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517P00070000 | 2024-05-16 3:06PM EDT | 2024-05-17 | 1.10 | 1.05 | 2.05 | +0.09 | +8.91% | 48 | 235 | 56.64% |
| AEM240621P00070000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 2.95 | 2.95 | 3.10 | +0.10 | +3.51% | 73 | 231 | 28.30% |
| AEM240816P00070000 | 2024-05-16 12:31PM EDT | 2024-08-16 | 4.40 | 4.40 | 4.60 | +0.20 | +4.76% | 25 | 263 | 28.64% |
| AEM241115P00070000 | 2024-05-16 3:56PM EDT | 2024-11-15 | 6.10 | 6.00 | 6.20 | +0.20 | +3.39% | 42 | 246 | 28.54% |
| AEM241220P00070000 | 2024-05-16 1:47PM EDT | 2024-12-20 | 6.60 | 6.50 | 6.70 | +0.20 | +3.12% | 10 | 66 | 28.52% |
| AEM250117P00070000 | 2024-05-15 12:30PM EDT | 2025-01-17 | 6.76 | 6.80 | 7.00 | 0.00 | - | 8 | 646 | 28.17% |
| AEM250417P00070000 | 2024-05-09 9:32AM EDT | 2025-04-17 | 9.00 | 7.70 | 10.00 | 0.00 | - | 7 | 7 | 35.55% |
| AEM250620P00070000 | 2024-04-09 10:28AM EDT | 2025-06-20 | 12.30 | 8.80 | 9.20 | 0.00 | - | 10 | 11 | 29.78% |
| AEM250718P00070000 | 2024-05-15 12:47PM EDT | 2025-07-18 | 8.70 | 8.40 | 9.10 | 0.00 | - | 4 | 29 | 28.45% |
| AEM260116P00070000 | 2024-05-16 11:41AM EDT | 2026-01-16 | 10.25 | 8.30 | 12.10 | -2.29 | -18.26% | 10 | 44 | 32.37% |
| AEM260618P00070000 | 2024-05-14 3:42PM EDT | 2026-06-18 | 11.14 | 10.20 | 11.50 | 0.00 | - | 2 | 26 | 27.41% |
| AEM260717P00070000 | 2024-04-26 9:52AM EDT | 2026-07-17 | 12.10 | 9.60 | 12.80 | 0.00 | - | 1 | 1 | 30.17% |
© 2024 Yahoo. All rights reserved.