Agnico Eagle Mines Limited (AEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240816C00030000 | 2024-04-18 11:22AM EDT | 30.00 | 33.98 | 39.50 | 41.60 | 0.00 | - | 1 | 24 | 256.52% |
| AEM240816C00035000 | 2024-04-02 1:38PM EDT | 35.00 | 25.90 | 29.70 | 31.90 | 0.00 | - | 11 | 25 | 130.76% |
| AEM240816C00040000 | 2024-04-16 11:11AM EDT | 40.00 | 22.10 | 30.00 | 31.60 | 0.00 | - | 3 | 20 | 186.89% |
| AEM240816C00045000 | 2024-06-05 12:02PM EDT | 45.00 | 21.45 | 19.20 | 19.60 | 0.00 | - | 12 | 96 | 60.01% |
| AEM240816C00050000 | 2024-06-07 9:46AM EDT | 50.00 | 15.90 | 14.40 | 14.70 | -0.65 | -3.93% | 2 | 3,878 | 51.42% |
| AEM240816C00055000 | 2024-06-07 2:32PM EDT | 55.00 | 9.60 | 9.90 | 10.10 | -2.40 | -20.00% | 35 | 3,082 | 42.11% |
| AEM240816C00060000 | 2024-06-07 3:59PM EDT | 60.00 | 6.14 | 6.00 | 6.20 | -3.86 | -38.60% | 348 | 3,286 | 37.20% |
| AEM240816C00065000 | 2024-06-07 3:49PM EDT | 65.00 | 3.34 | 3.20 | 3.40 | -2.96 | -46.98% | 83 | 4,980 | 35.33% |
| AEM240816C00070000 | 2024-06-07 3:25PM EDT | 70.00 | 1.55 | 1.55 | 1.70 | -2.00 | -56.34% | 441 | 2,324 | 34.89% |
| AEM240816C00075000 | 2024-06-07 3:50PM EDT | 75.00 | 0.77 | 0.70 | 0.80 | -1.18 | -60.51% | 131 | 1,534 | 35.11% |
| AEM240816C00080000 | 2024-06-07 3:18PM EDT | 80.00 | 0.35 | 0.30 | 0.40 | -0.65 | -65.00% | 23 | 2,792 | 36.43% |
| AEM240816C00085000 | 2024-06-07 3:38PM EDT | 85.00 | 0.20 | 0.10 | 0.70 | -0.27 | -57.45% | 25 | 190 | 49.71% |
| AEM240816C00090000 | 2024-06-05 9:49AM EDT | 90.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 73 | 48.34% |
| AEM240816C00095000 | 2024-05-22 1:13PM EDT | 95.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 34 | 55.52% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240816P00030000 | 2024-02-20 3:44PM EDT | 30.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 84.77% |
| AEM240816P00035000 | 2024-05-14 12:07PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 59 | 63.87% |
| AEM240816P00040000 | 2024-05-09 11:17AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 288 | 48.24% |
| AEM240816P00045000 | 2024-05-15 1:10PM EDT | 45.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 636 | 49.02% |
| AEM240816P00050000 | 2024-05-30 10:51AM EDT | 50.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | 10 | 2,813 | 38.09% |
| AEM240816P00055000 | 2024-06-07 3:16PM EDT | 55.00 | 0.65 | 0.55 | 0.70 | +0.24 | +58.54% | 27 | 696 | 33.40% |
| AEM240816P00060000 | 2024-06-07 3:16PM EDT | 60.00 | 1.80 | 1.60 | 1.80 | +0.77 | +74.76% | 56 | 1,451 | 31.15% |
| AEM240816P00065000 | 2024-06-07 3:53PM EDT | 65.00 | 3.95 | 3.80 | 4.00 | +1.92 | +94.58% | 54 | 1,496 | 29.94% |
| AEM240816P00070000 | 2024-06-07 3:53PM EDT | 70.00 | 7.25 | 7.10 | 9.20 | +2.95 | +68.60% | 13 | 784 | 47.68% |
| AEM240816P00075000 | 2024-06-04 3:22PM EDT | 75.00 | 10.50 | 11.30 | 11.60 | -0.05 | -0.47% | 5 | 267 | 28.61% |
© 2024 Yahoo. All rights reserved.