Agnico Eagle Mines Limited (AEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM260116C00022500 | 2024-05-02 10:40AM EDT | 22.50 | 42.40 | 43.50 | 48.50 | 0.00 | - | 24 | 0 | 97.78% |
| AEM260116C00025000 | 2024-05-30 12:03PM EDT | 25.00 | 44.05 | 38.40 | 40.10 | 0.00 | - | 5 | 57 | 57.32% |
| AEM260116C00030000 | 2024-06-07 10:41AM EDT | 30.00 | 35.63 | 34.30 | 36.00 | -2.30 | -6.06% | 2 | 137 | 55.90% |
| AEM260116C00035000 | 2024-04-23 9:44AM EDT | 35.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| AEM260116C00040000 | 2024-06-07 10:42AM EDT | 40.00 | 27.80 | 26.10 | 26.90 | -4.17 | -13.04% | 1 | 196 | 43.92% |
| AEM260116C00045000 | 2024-05-29 2:34PM EDT | 45.00 | 25.90 | 22.50 | 23.10 | 0.00 | - | 2 | 230 | 41.90% |
| AEM260116C00050000 | 2024-05-24 11:50AM EDT | 50.00 | 22.24 | 19.10 | 19.70 | 0.00 | - | 10 | 316 | 40.56% |
| AEM260116C00055000 | 2024-06-04 9:59AM EDT | 55.00 | 17.22 | 15.10 | 16.60 | 0.00 | - | 40 | 520 | 39.28% |
| AEM260116C00060000 | 2024-06-07 1:27PM EDT | 60.00 | 13.42 | 13.40 | 13.90 | -3.73 | -21.75% | 14 | 858 | 38.35% |
| AEM260116C00065000 | 2024-06-07 1:42PM EDT | 65.00 | 11.00 | 11.10 | 11.60 | -3.07 | -21.82% | 2 | 372 | 37.73% |
| AEM260116C00070000 | 2024-06-07 3:07PM EDT | 70.00 | 9.35 | 9.10 | 9.60 | -2.75 | -22.73% | 7 | 1,704 | 37.12% |
| AEM260116C00075000 | 2024-06-07 3:26PM EDT | 75.00 | 7.70 | 5.50 | 8.00 | -0.60 | -7.23% | 4 | 426 | 36.91% |
| AEM260116C00080000 | 2024-06-07 3:59PM EDT | 80.00 | 6.50 | 6.00 | 6.60 | -1.20 | -15.58% | 121 | 565 | 36.57% |
| AEM260116C00085000 | 2024-06-07 9:35AM EDT | 85.00 | 6.00 | 5.00 | 5.50 | -0.60 | -9.09% | 6 | 2,083 | 36.51% |
| AEM260116C00090000 | 2024-06-07 1:57PM EDT | 90.00 | 4.13 | 2.80 | 4.60 | -0.57 | -12.13% | 41 | 1,222 | 36.52% |
| AEM260116C00095000 | 2024-06-07 11:38AM EDT | 95.00 | 3.81 | 3.40 | 3.80 | -0.49 | -11.40% | 2 | 39 | 36.35% |
| AEM260116C00100000 | 2024-06-04 9:50AM EDT | 100.00 | 3.40 | 2.80 | 3.20 | 0.00 | - | 8 | 254 | 36.46% |
| AEM260116C00105000 | 2024-06-07 3:27PM EDT | 105.00 | 2.50 | 2.30 | 3.80 | -0.91 | -26.69% | 2 | 304 | 41.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM260116P00022500 | 2024-03-04 10:58AM EDT | 22.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 29 | 50.29% |
| AEM260116P00025000 | 2023-11-01 11:23AM EDT | 25.00 | 1.20 | 0.30 | 1.35 | 0.00 | - | 1 | 3 | 51.05% |
| AEM260116P00030000 | 2024-04-22 3:24PM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AEM260116P00035000 | 2024-04-30 3:49PM EDT | 35.00 | 0.90 | 0.55 | 1.20 | 0.00 | - | 1 | 191 | 38.54% |
| AEM260116P00040000 | 2024-05-31 9:58AM EDT | 40.00 | 1.60 | 0.85 | 1.60 | +0.48 | +42.86% | 4 | 1,017 | 34.52% |
| AEM260116P00045000 | 2024-06-04 11:06AM EDT | 45.00 | 2.15 | 1.65 | 2.55 | 0.00 | - | 12 | 205 | 33.23% |
| AEM260116P00050000 | 2024-06-07 10:24AM EDT | 50.00 | 3.35 | 1.95 | 3.90 | +0.35 | +11.67% | 3 | 602 | 32.32% |
| AEM260116P00055000 | 2024-06-04 2:42PM EDT | 55.00 | 4.90 | 4.10 | 5.50 | 0.00 | - | 8 | 318 | 30.99% |
| AEM260116P00060000 | 2024-06-07 2:15PM EDT | 60.00 | 7.50 | 5.90 | 7.60 | +1.25 | +20.00% | 33 | 387 | 30.13% |
| AEM260116P00065000 | 2024-06-04 9:32AM EDT | 65.00 | 10.04 | 7.50 | 10.00 | +1.90 | +23.34% | 2 | 80 | 28.97% |
| AEM260116P00070000 | 2024-05-28 9:30AM EDT | 70.00 | 8.80 | 12.10 | 12.90 | 0.00 | - | 9 | 64 | 28.17% |
| AEM260116P00075000 | 2024-05-20 2:59PM EDT | 75.00 | 11.58 | 14.60 | 16.10 | 0.00 | - | - | 28 | 27.16% |
© 2024 Yahoo. All rights reserved.