Agnico Eagle Mines Limited (AEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM241220C00025000 | 2024-02-15 3:14PM EDT | 25.00 | 21.85 | 29.50 | 33.70 | 0.00 | - | 1 | 1 | 0.00% |
| AEM241220C00030000 | 2024-05-03 3:48PM EDT | 30.00 | 35.10 | 36.40 | 41.00 | 0.00 | - | 3 | 17 | 129.20% |
| AEM241220C00035000 | 2024-05-17 12:10PM EDT | 35.00 | 35.23 | 29.30 | 30.40 | 0.00 | - | 20 | 38 | 57.28% |
| AEM241220C00040000 | 2024-03-28 11:20AM EDT | 40.00 | 20.30 | 25.60 | 26.80 | 0.00 | - | 1 | 393 | 65.65% |
| AEM241220C00045000 | 2024-05-08 10:22AM EDT | 45.00 | 22.50 | 19.40 | 20.30 | 0.00 | - | 1 | 549 | 43.31% |
| AEM241220C00050000 | 2024-06-14 1:21PM EDT | 50.00 | 15.90 | 15.90 | 16.20 | -0.20 | -1.24% | 10 | 943 | 42.07% |
| AEM241220C00055000 | 2024-06-13 12:18PM EDT | 55.00 | 11.71 | 12.00 | 12.30 | 0.00 | - | 3 | 273 | 39.23% |
| AEM241220C00060000 | 2024-06-07 1:20PM EDT | 60.00 | 8.55 | 8.70 | 8.90 | 0.00 | - | 8 | 1,353 | 36.88% |
| AEM241220C00065000 | 2024-06-14 9:45AM EDT | 65.00 | 6.02 | 6.00 | 7.40 | 0.00 | - | 5 | 2,149 | 42.03% |
| AEM241220C00070000 | 2024-06-13 10:08AM EDT | 70.00 | 4.40 | 4.10 | 4.30 | 0.00 | - | 1 | 541 | 35.35% |
| AEM241220C00075000 | 2024-06-12 10:25AM EDT | 75.00 | 3.30 | 2.70 | 2.90 | 0.00 | - | 40 | 1,140 | 35.18% |
| AEM241220C00080000 | 2024-06-12 12:29PM EDT | 80.00 | 2.27 | 1.50 | 2.95 | 0.00 | - | 75 | 2,716 | 42.03% |
| AEM241220C00085000 | 2024-06-13 10:22AM EDT | 85.00 | 1.33 | 1.15 | 1.30 | 0.00 | - | 1 | 973 | 35.50% |
| AEM241220C00090000 | 2024-06-13 1:05PM EDT | 90.00 | 0.75 | 0.75 | 0.85 | -0.01 | -1.32% | 2 | 1,063 | 35.57% |
| AEM241220C00095000 | 2024-05-23 11:15AM EDT | 95.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 1 | 5 | 36.33% |
| AEM241220C00100000 | 2024-06-11 1:03PM EDT | 100.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 6 | 12 | 37.40% |
| AEM241220C00105000 | 2024-06-05 10:44AM EDT | 105.00 | 0.31 | 0.00 | 2.35 | 0.00 | - | 2 | 11 | 50.20% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM241220P00025000 | 2024-04-08 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| AEM241220P00030000 | 2024-02-13 4:34PM EDT | 30.00 | 0.65 | 0.05 | 0.45 | 0.00 | - | 20 | 56 | 58.40% |
| AEM241220P00035000 | 2024-06-12 9:47AM EDT | 35.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 203 | 456 | 58.94% |
| AEM241220P00040000 | 2024-06-13 9:39AM EDT | 40.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 83 | 1,355 | 53.30% |
| AEM241220P00045000 | 2024-05-30 12:35PM EDT | 45.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 2 | 621 | 35.38% |
| AEM241220P00050000 | 2024-06-12 3:26PM EDT | 50.00 | 0.85 | 0.40 | 1.05 | 0.00 | - | 1 | 1,137 | 33.52% |
| AEM241220P00055000 | 2024-06-14 11:45AM EDT | 55.00 | 2.06 | 1.90 | 2.00 | +0.11 | +5.64% | 5 | 714 | 31.76% |
| AEM241220P00060000 | 2024-06-14 11:03AM EDT | 60.00 | 3.70 | 3.40 | 4.20 | -0.24 | -6.09% | 2 | 1,328 | 34.25% |
| AEM241220P00065000 | 2024-06-12 1:16PM EDT | 65.00 | 5.10 | 5.70 | 5.90 | 0.00 | - | 4 | 723 | 29.80% |
| AEM241220P00070000 | 2024-06-06 1:13PM EDT | 70.00 | 6.40 | 8.70 | 8.90 | 0.00 | - | 6 | 181 | 28.93% |
| AEM241220P00075000 | 2024-06-04 12:18PM EDT | 75.00 | 11.80 | 12.10 | 12.60 | 0.00 | - | 8 | 70 | 28.54% |
| AEM241220P00080000 | 2024-06-12 10:37AM EDT | 80.00 | 15.50 | 16.30 | 17.80 | 0.00 | - | 1 | 19 | 36.06% |
| AEM241220P00085000 | 2024-06-11 10:48AM EDT | 85.00 | 20.70 | 20.80 | 23.00 | 0.00 | - | 18 | 70 | 42.94% |
| AEM241220P00090000 | 2024-06-11 9:30AM EDT | 90.00 | 25.40 | 25.50 | 27.20 | 0.00 | - | 5 | 5 | 41.43% |
| AEM241220P00100000 | 2024-06-07 12:52PM EDT | 100.00 | 35.95 | 35.50 | 36.00 | 0.00 | - | 5 | 0 | 33.59% |
© 2024 Yahoo. All rights reserved.