Agnico Eagle Mines Limited (AEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240621C00022500 | 2024-05-22 9:30AM EDT | 22.50 | 46.20 | 41.10 | 42.20 | 0.00 | - | 1 | 0 | 293.36% |
| AEM240621C00025000 | 2024-05-30 3:55PM EDT | 25.00 | 43.38 | 38.20 | 40.10 | 0.00 | - | 19 | 0 | 266.02% |
| AEM240621C00030000 | 2024-06-07 2:05PM EDT | 30.00 | 33.20 | 33.70 | 35.40 | -2.09 | -5.92% | 21 | 18 | 258.40% |
| AEM240621C00035000 | 2024-05-30 2:05PM EDT | 35.00 | 34.30 | 28.50 | 29.90 | 0.00 | - | 35 | 12 | 184.38% |
| AEM240621C00040000 | 2024-06-04 9:37AM EDT | 40.00 | 25.90 | 23.00 | 25.40 | 0.00 | - | 1 | 1 | 149.02% |
| AEM240621C00045000 | 2024-06-07 2:53PM EDT | 45.00 | 18.71 | 18.80 | 19.00 | -5.04 | -21.22% | 2 | 189 | 89.45% |
| AEM240621C00050000 | 2024-05-31 2:24PM EDT | 50.00 | 17.90 | 13.80 | 14.10 | 0.00 | - | 24 | 85 | 70.90% |
| AEM240621C00055000 | 2024-06-07 1:19PM EDT | 55.00 | 8.95 | 8.80 | 10.40 | -3.15 | -26.03% | 4 | 568 | 75.54% |
| AEM240621C00060000 | 2024-06-07 1:49PM EDT | 60.00 | 3.90 | 4.10 | 4.40 | -4.77 | -55.02% | 100 | 990 | 38.67% |
| AEM240621C00065000 | 2024-06-07 3:43PM EDT | 65.00 | 1.00 | 1.00 | 1.10 | -3.20 | -76.19% | 785 | 7,423 | 31.30% |
| AEM240621C00070000 | 2024-06-07 3:48PM EDT | 70.00 | 0.14 | 0.10 | 0.20 | -1.06 | -88.33% | 2,308 | 5,528 | 34.47% |
| AEM240621C00075000 | 2024-06-07 3:18PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | -0.17 | -80.95% | 61 | 5,206 | 40.23% |
| AEM240621C00080000 | 2024-06-06 2:05PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 55 | 1,276 | 53.13% |
| AEM240621C00085000 | 2024-05-31 1:39PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 130 | 59.38% |
| AEM240621C00090000 | 2024-05-31 11:28AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 69.53% |
| AEM240621C00095000 | 2024-05-20 3:48PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 78.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240621P00022500 | 2024-01-19 11:41AM EDT | 22.50 | 0.05 | 0.05 | 0.25 | 0.00 | - | 20 | 102 | 253.91% |
| AEM240621P00025000 | 2023-09-06 12:57PM EDT | 25.00 | 0.20 | 0.20 | 0.80 | 0.00 | - | 21 | 21 | 285.74% |
| AEM240621P00030000 | 2023-12-01 11:34AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1,000 | 1,005 | 169.92% |
| AEM240621P00035000 | 2024-06-04 10:52AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,156 | 130.47% |
| AEM240621P00040000 | 2024-05-15 3:44PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 2,774 | 95.31% |
| AEM240621P00045000 | 2024-05-28 12:11PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 2,622 | 80.47% |
| AEM240621P00050000 | 2024-05-22 9:42AM EDT | 50.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 10 | 934 | 53.13% |
| AEM240621P00055000 | 2024-06-07 3:18PM EDT | 55.00 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 20 | 2,612 | 43.56% |
| AEM240621P00060000 | 2024-06-07 3:33PM EDT | 60.00 | 0.35 | 0.30 | 0.35 | +0.30 | +600.00% | 533 | 2,981 | 31.40% |
| AEM240621P00065000 | 2024-06-07 3:40PM EDT | 65.00 | 2.15 | 2.10 | 2.25 | +1.75 | +437.50% | 666 | 3,170 | 30.32% |
| AEM240621P00070000 | 2024-06-07 3:40PM EDT | 70.00 | 6.56 | 6.10 | 6.40 | +4.10 | +166.67% | 100 | 911 | 34.47% |
| AEM240621P00075000 | 2024-06-07 2:14PM EDT | 75.00 | 12.00 | 11.00 | 12.20 | +5.66 | +89.27% | 6 | 30 | 61.72% |
| AEM240621P00080000 | 2024-06-06 3:58PM EDT | 80.00 | 11.70 | 16.10 | 17.80 | 0.00 | - | 1 | 10 | 92.87% |
© 2024 Yahoo. All rights reserved.