Agnico Eagle Mines Limited (AEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240621C00075000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 0.87 | 0.85 | 0.95 | +0.02 | +2.35% | 1,491 | 5,476 | 29.25% |
| AEM240719C00075000 | 2024-05-20 3:16PM EDT | 2024-07-19 | 1.70 | 1.65 | 1.80 | +0.21 | +14.09% | 162 | 328 | 29.83% |
| AEM240816C00075000 | 2024-05-20 3:55PM EDT | 2024-08-16 | 2.80 | 2.70 | 2.80 | +0.30 | +12.00% | 402 | 1,851 | 32.30% |
| AEM241115C00075000 | 2024-05-20 3:10PM EDT | 2024-11-15 | 5.10 | 4.80 | 5.00 | +0.50 | +10.87% | 33 | 2,971 | 34.00% |
| AEM241220C00075000 | 2024-05-20 1:17PM EDT | 2024-12-20 | 5.60 | 5.40 | 5.60 | +0.30 | +5.66% | 3 | 1,146 | 33.88% |
| AEM250117C00075000 | 2024-05-20 12:25PM EDT | 2025-01-17 | 6.10 | 5.90 | 6.10 | +0.50 | +8.93% | 16 | 6,658 | 34.05% |
| AEM250417C00075000 | 2024-05-20 9:37AM EDT | 2025-04-17 | 7.30 | 7.60 | 8.00 | -0.20 | -2.67% | 3 | 93 | 36.12% |
| AEM250620C00075000 | 2024-05-20 12:26PM EDT | 2025-06-20 | 8.90 | 8.50 | 9.10 | +0.70 | +8.54% | 6 | 218 | 36.82% |
| AEM250718C00075000 | 2024-05-15 3:34PM EDT | 2025-07-18 | 8.17 | 8.40 | 9.30 | 0.00 | - | 1 | 92 | 36.24% |
| AEM260116C00075000 | 2024-05-20 3:39PM EDT | 2026-01-16 | 11.57 | 10.70 | 12.60 | +0.82 | +7.63% | 19 | 476 | 39.42% |
| AEM260618C00075000 | 2024-05-06 9:51AM EDT | 2026-06-18 | 10.17 | 10.70 | 13.40 | 0.00 | - | 2 | 56 | 37.21% |
| AEM260717C00075000 | 2024-04-30 3:22PM EDT | 2026-07-17 | 9.77 | 11.00 | 13.90 | 0.00 | - | 20 | 19 | 37.74% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240621P00075000 | 2024-05-20 1:24PM EDT | 2024-06-21 | 4.85 | 5.10 | 5.30 | -0.91 | -15.80% | 83 | 89 | 31.13% |
| AEM240719P00075000 | 2024-05-20 11:14AM EDT | 2024-07-19 | 5.70 | 5.60 | 5.90 | -0.80 | -12.31% | 6 | 1 | 28.69% |
| AEM240816P00075000 | 2024-05-20 3:38PM EDT | 2024-08-16 | 6.32 | 6.40 | 6.60 | -1.10 | -14.82% | 7 | 56 | 29.13% |
| AEM241115P00075000 | 2024-05-20 3:23PM EDT | 2024-11-15 | 7.90 | 7.90 | 8.20 | -0.45 | -5.39% | 27 | 14 | 28.80% |
| AEM241220P00075000 | 2024-05-20 3:00PM EDT | 2024-12-20 | 8.37 | 8.40 | 8.70 | -1.53 | -15.45% | 9 | 75 | 28.68% |
| AEM250117P00075000 | 2024-05-10 10:28AM EDT | 2025-01-17 | 10.30 | 8.70 | 9.00 | 0.00 | - | 5 | 6 | 28.29% |
| AEM250417P00075000 | 2024-05-09 9:46AM EDT | 2025-04-17 | 12.20 | 7.90 | 10.20 | 0.00 | - | 5 | 7 | 28.64% |
| AEM250620P00075000 | 2024-04-19 10:47AM EDT | 2025-06-20 | 15.00 | 10.80 | 11.30 | 0.00 | - | 1 | 5 | 29.97% |
| AEM260618P00075000 | 2024-05-14 3:42PM EDT | 2026-06-18 | 14.20 | 13.00 | 13.60 | 0.00 | - | - | 4 | 27.31% |
© 2024 Yahoo. All rights reserved.