Agnico Eagle Mines Limited (AEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517C00060000 | 2024-05-17 2:19PM EDT | 2024-05-17 | 9.82 | 9.70 | 10.00 | +0.94 | +10.59% | 1,355 | 3,695 | 182.03% |
| AEM240621C00060000 | 2024-05-17 2:19PM EDT | 2024-06-21 | 9.92 | 10.00 | 10.10 | +0.90 | +9.98% | 93 | 4,518 | 34.18% |
| AEM240816C00060000 | 2024-05-17 1:56PM EDT | 2024-08-16 | 11.30 | 11.00 | 11.20 | +1.05 | +10.24% | 88 | 3,260 | 36.45% |
| AEM241115C00060000 | 2024-05-16 2:58PM EDT | 2024-11-15 | 11.90 | 12.60 | 12.80 | 0.00 | - | 5 | 119 | 37.02% |
| AEM241220C00060000 | 2024-05-17 12:22PM EDT | 2024-12-20 | 12.90 | 13.00 | 13.20 | +0.07 | +0.55% | 45 | 1,389 | 36.29% |
| AEM250117C00060000 | 2024-05-17 12:41PM EDT | 2025-01-17 | 13.52 | 13.40 | 13.70 | +0.80 | +6.29% | 21 | 5,036 | 36.89% |
| AEM250417C00060000 | 2024-05-16 3:58PM EDT | 2025-04-17 | 13.98 | 14.60 | 15.70 | 0.00 | - | 2 | 52 | 40.60% |
| AEM250620C00060000 | 2024-05-17 9:47AM EDT | 2025-06-20 | 15.14 | 15.50 | 15.90 | +0.49 | +3.34% | 1 | 514 | 38.02% |
| AEM250718C00060000 | 2024-05-13 9:46AM EDT | 2025-07-18 | 14.90 | 14.60 | 16.20 | 0.00 | - | 8 | 17 | 37.93% |
| AEM260116C00060000 | 2024-05-17 10:31AM EDT | 2026-01-16 | 18.00 | 16.50 | 20.10 | +1.10 | +6.51% | 2 | 908 | 44.42% |
| AEM260618C00060000 | 2024-04-29 10:46AM EDT | 2026-06-18 | 16.61 | 17.90 | 20.70 | 0.00 | - | 100 | 115 | 41.44% |
| AEM260717C00060000 | 2024-05-02 11:02AM EDT | 2026-07-17 | 16.05 | 18.10 | 20.70 | 0.00 | - | 70 | 36 | 40.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517P00060000 | 2024-05-17 1:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 3,340 | 134.38% |
| AEM240621P00060000 | 2024-05-17 1:12PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 117 | 2,216 | 32.57% |
| AEM240816P00060000 | 2024-05-17 1:31PM EDT | 2024-08-16 | 0.81 | 0.75 | 0.85 | -0.19 | -19.00% | 13 | 1,384 | 30.69% |
| AEM241115P00060000 | 2024-05-17 11:57AM EDT | 2024-11-15 | 1.89 | 1.85 | 1.95 | -0.21 | -9.72% | 31 | 394 | 30.31% |
| AEM241220P00060000 | 2024-05-17 2:21PM EDT | 2024-12-20 | 2.30 | 2.25 | 2.35 | -0.15 | -6.12% | 11 | 1,319 | 30.31% |
| AEM250117P00060000 | 2024-05-16 11:42AM EDT | 2025-01-17 | 2.66 | 2.50 | 2.60 | 0.00 | - | 1 | 1,511 | 29.99% |
| AEM250417P00060000 | 2024-05-15 1:45PM EDT | 2025-04-17 | 3.56 | 3.30 | 3.70 | 0.00 | - | 2 | 5 | 30.91% |
| AEM250620P00060000 | 2024-05-15 1:42PM EDT | 2025-06-20 | 4.11 | 4.10 | 4.30 | 0.00 | - | 1 | 608 | 30.87% |
| AEM250718P00060000 | 2024-05-09 11:03AM EDT | 2025-07-18 | 4.90 | 4.20 | 4.50 | 0.00 | - | 1 | 8 | 30.65% |
| AEM260116P00060000 | 2024-04-30 3:17PM EDT | 2026-01-16 | 7.50 | 5.50 | 6.00 | 0.00 | - | 9 | 133 | 30.66% |
| AEM260618P00060000 | 2024-05-02 3:59PM EDT | 2026-06-18 | 7.70 | 6.30 | 6.80 | 0.00 | - | 10 | 36 | 29.77% |
| AEM260717P00060000 | 2024-05-07 1:01PM EDT | 2026-07-17 | 7.80 | 5.20 | 7.00 | 0.00 | - | - | 1 | 29.79% |
© 2024 Yahoo. All rights reserved.