UK markets open in 7 hours 57 minutes
NIKKEI 225
38,487.90 +433.80 (+1.14%) HANG SENG
18,079.61 -150.59 (-0.83%) CRUDE OIL
76.73 -0.26 (-0.34%) GOLD FUTURES
2,346.00 +0.20 (+0.01%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
53,297.46 +143.22 (+0.27%)
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
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240621C00070000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 1.35 | 1.20 | 1.35 | 0.00 | - | 297 | 6,049 | 32.96% |
| AEM240719C00070000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 2.40 | 2.25 | 2.40 | 0.00 | - | 655 | 1,017 | 32.18% |
| AEM240816C00070000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 3.40 | 3.30 | 3.50 | -0.10 | -2.86% | 62 | 2,310 | 34.50% |
| AEM241115C00070000 | 2024-05-31 1:49PM EDT | 2024-11-15 | 5.50 | 5.50 | 5.70 | -0.36 | -6.14% | 6 | 2,082 | 35.23% |
| AEM241220C00070000 | 2024-05-30 10:50AM EDT | 2024-12-20 | 6.16 | 6.00 | 6.30 | 0.00 | - | 1 | 613 | 35.00% |
| AEM250117C00070000 | 2024-05-31 2:32PM EDT | 2025-01-17 | 6.50 | 6.30 | 6.90 | -0.20 | -2.99% | 13 | 2,040 | 35.58% |
| AEM250417C00070000 | 2024-05-30 1:28PM EDT | 2025-04-17 | 8.60 | 8.10 | 8.60 | 0.00 | - | 30 | 167 | 36.85% |
| AEM250620C00070000 | 2024-05-30 9:54AM EDT | 2025-06-20 | 9.62 | 7.30 | 10.70 | 0.00 | - | 5 | 361 | 41.22% |
| AEM250718C00070000 | 2024-05-30 1:53PM EDT | 2025-07-18 | 9.50 | 7.70 | 10.10 | -0.45 | -4.52% | 2 | 18 | 37.70% |
| AEM260116C00070000 | 2024-05-31 10:52AM EDT | 2026-01-16 | 11.90 | 11.80 | 12.30 | -0.10 | -0.83% | 1 | 1,708 | 37.82% |
| AEM260618C00070000 | 2024-05-22 9:30AM EDT | 2026-06-18 | 13.55 | 11.30 | 15.80 | 0.00 | - | 13 | 51 | 42.94% |
| AEM260717C00070000 | 2024-05-30 3:24PM EDT | 2026-07-17 | 14.00 | 13.40 | 16.20 | 0.00 | - | 1 | 16 | 43.18% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240621P00070000 | 2024-05-31 2:50PM EDT | 2024-06-21 | 2.70 | 2.80 | 2.90 | -0.25 | -8.47% | 145 | 823 | 29.00% |
| AEM240719P00070000 | 2024-05-31 1:49PM EDT | 2024-07-19 | 3.90 | 3.50 | 3.70 | +0.16 | +4.28% | 5 | 385 | 27.15% |
| AEM240816P00070000 | 2024-05-31 3:34PM EDT | 2024-08-16 | 4.50 | 4.30 | 4.50 | +0.20 | +4.65% | 30 | 751 | 28.11% |
| AEM241115P00070000 | 2024-05-31 2:43PM EDT | 2024-11-15 | 6.10 | 5.40 | 6.20 | -0.60 | -8.96% | 16 | 383 | 28.25% |
| AEM241220P00070000 | 2024-05-31 12:09PM EDT | 2024-12-20 | 7.00 | 4.60 | 6.70 | -0.30 | -4.11% | 23 | 138 | 28.15% |
| AEM250117P00070000 | 2024-05-29 2:28PM EDT | 2025-01-17 | 7.40 | 4.90 | 7.00 | 0.00 | - | 21 | 310 | 27.77% |
| AEM250417P00070000 | 2024-05-09 9:32AM EDT | 2025-04-17 | 9.00 | 7.80 | 8.30 | 0.00 | - | 7 | 7 | 28.65% |
| AEM250620P00070000 | 2024-05-29 10:21AM EDT | 2025-06-20 | 9.00 | 6.60 | 10.50 | 0.00 | - | 12 | 82 | 34.06% |
| AEM250718P00070000 | 2024-05-21 2:35PM EDT | 2025-07-18 | 8.68 | 6.60 | 9.80 | 0.00 | - | 7 | 8 | 30.46% |
| AEM260116P00070000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 8.80 | 10.10 | 10.60 | 0.00 | - | 9 | 64 | 27.69% |
| AEM260618P00070000 | 2024-05-14 3:42PM EDT | 2026-06-18 | 11.14 | 9.00 | 14.00 | 0.00 | - | 2 | 26 | 33.52% |
| AEM260717P00070000 | 2024-05-29 10:15AM EDT | 2026-07-17 | 11.90 | 11.20 | 12.80 | 0.00 | - | 9 | 11 | 29.82% |
© 2024 Yahoo. All rights reserved.