Agnico Eagle Mines Limited (AEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM241115C00030000 | 2024-05-30 3:55PM EDT | 30.00 | 38.43 | 36.80 | 41.00 | 0.00 | - | 4 | 4 | 80.22% |
| AEM241115C00040000 | 2024-05-10 3:35PM EDT | 40.00 | 29.10 | 27.00 | 31.50 | 0.00 | - | 10 | 11 | 61.77% |
| AEM241115C00045000 | 2024-05-10 10:12AM EDT | 45.00 | 24.60 | 22.40 | 26.50 | 0.00 | - | 2 | 247 | 53.42% |
| AEM241115C00050000 | 2024-05-30 12:49PM EDT | 50.00 | 19.97 | 19.50 | 19.80 | 0.00 | - | 1 | 70 | 46.70% |
| AEM241115C00055000 | 2024-05-20 1:34PM EDT | 55.00 | 17.85 | 15.20 | 15.40 | 0.00 | - | 1 | 1,162 | 41.46% |
| AEM241115C00060000 | 2024-05-30 3:35PM EDT | 60.00 | 11.59 | 11.30 | 11.60 | 0.00 | - | 6 | 144 | 38.83% |
| AEM241115C00065000 | 2024-05-29 2:34PM EDT | 65.00 | 7.53 | 8.10 | 8.30 | 0.00 | - | 2 | 426 | 36.54% |
| AEM241115C00070000 | 2024-05-30 12:38PM EDT | 70.00 | 5.50 | 5.50 | 5.70 | -0.36 | -6.14% | 6 | 2,082 | 35.13% |
| AEM241115C00075000 | 2024-05-31 12:18PM EDT | 75.00 | 3.65 | 2.60 | 4.00 | -0.20 | -5.19% | 1 | 3,095 | 35.55% |
| AEM241115C00080000 | 2024-05-30 3:41PM EDT | 80.00 | 2.60 | 2.50 | 2.70 | 0.00 | - | 8 | 1,031 | 35.50% |
| AEM241115C00085000 | 2024-05-31 1:20PM EDT | 85.00 | 1.70 | 1.65 | 1.75 | +0.15 | +9.68% | 36 | 123 | 35.21% |
| AEM241115C00090000 | 2024-05-23 10:39AM EDT | 90.00 | 0.90 | 1.05 | 1.15 | 0.00 | - | 6 | 852 | 35.38% |
| AEM241115C00095000 | 2024-05-30 10:47AM EDT | 95.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 1 | 3 | 35.55% |
| AEM241115C00100000 | 2024-05-20 2:15PM EDT | 100.00 | 0.42 | 0.45 | 0.55 | -0.33 | -44.00% | 6 | 16 | 36.67% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM241115P00030000 | 2024-05-15 9:30AM EDT | 30.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 56.64% |
| AEM241115P00035000 | 2024-03-18 2:02PM EDT | 35.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 55.37% |
| AEM241115P00040000 | 2024-04-18 9:30AM EDT | 40.00 | 0.34 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 50.39% |
| AEM241115P00045000 | 2024-04-24 3:54PM EDT | 45.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 1 | 491 | 44.70% |
| AEM241115P00050000 | 2024-05-30 10:51AM EDT | 50.00 | 0.47 | 0.40 | 0.55 | 0.00 | - | 10 | 198 | 33.96% |
| AEM241115P00055000 | 2024-05-28 3:08PM EDT | 55.00 | 0.98 | 0.95 | 1.10 | 0.00 | - | 30 | 57 | 31.79% |
| AEM241115P00060000 | 2024-05-31 10:53AM EDT | 60.00 | 2.09 | 1.95 | 2.10 | -0.06 | -2.79% | 2 | 453 | 30.12% |
| AEM241115P00065000 | 2024-05-31 2:46PM EDT | 65.00 | 3.80 | 3.60 | 3.80 | +0.20 | +5.56% | 3 | 616 | 29.18% |
| AEM241115P00070000 | 2024-05-31 2:43PM EDT | 70.00 | 6.10 | 5.40 | 6.20 | -0.60 | -8.96% | 16 | 383 | 28.16% |
| AEM241115P00075000 | 2024-05-30 3:30PM EDT | 75.00 | 9.40 | 9.20 | 9.40 | 0.00 | - | 6 | 48 | 27.59% |
| AEM241115P00080000 | 2024-05-13 1:20PM EDT | 80.00 | 14.06 | 11.30 | 13.20 | 0.00 | - | 1 | 1 | 26.87% |
| AEM241115P00085000 | 2024-05-28 10:24AM EDT | 85.00 | 17.30 | 15.60 | 17.40 | 0.00 | - | 1 | 29 | 25.27% |
| AEM241115P00090000 | 2024-05-22 11:50AM EDT | 90.00 | 21.70 | 20.60 | 24.10 | 0.00 | - | 3 | 9 | 44.74% |
© 2024 Yahoo. All rights reserved.