Agnico Eagle Mines Limited (AEM)
NYSE - NYSE Delayed 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 | 273.29% |
| AEM240816C00035000 | 2024-04-02 1:38PM EDT | 35.00 | 25.90 | 29.70 | 31.90 | 0.00 | - | 11 | 25 | 105.08% |
| AEM240816C00040000 | 2024-04-16 11:11AM EDT | 40.00 | 22.10 | 30.00 | 31.60 | 0.00 | - | 3 | 20 | 199.66% |
| AEM240816C00045000 | 2024-06-25 1:14PM EDT | 45.00 | 20.61 | 18.60 | 21.70 | 0.00 | - | 10 | 91 | 93.85% |
| AEM240816C00050000 | 2024-06-24 1:40PM EDT | 50.00 | 16.00 | 14.40 | 18.20 | 0.00 | - | 20 | 3,877 | 65.43% |
| AEM240816C00055000 | 2024-06-28 2:23PM EDT | 55.00 | 11.10 | 10.00 | 12.50 | +0.18 | +1.65% | 3 | 3,070 | 67.36% |
| AEM240816C00060000 | 2024-06-28 2:07PM EDT | 60.00 | 6.90 | 6.60 | 6.90 | -0.90 | -11.54% | 3 | 3,203 | 38.99% |
| AEM240816C00065000 | 2024-06-28 3:59PM EDT | 65.00 | 3.40 | 3.40 | 3.60 | -0.73 | -17.68% | 71 | 5,222 | 35.66% |
| AEM240816C00070000 | 2024-06-28 3:32PM EDT | 70.00 | 1.45 | 1.40 | 1.50 | -0.55 | -27.50% | 265 | 2,457 | 33.40% |
| AEM240816C00075000 | 2024-06-28 3:32PM EDT | 75.00 | 0.55 | 0.50 | 0.65 | -0.25 | -31.25% | 30 | 2,025 | 34.91% |
| AEM240816C00080000 | 2024-06-28 9:30AM EDT | 80.00 | 0.35 | 0.20 | 0.30 | +0.04 | +12.90% | 1 | 2,859 | 37.11% |
| AEM240816C00085000 | 2024-06-25 3:04PM EDT | 85.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 11 | 186 | 39.55% |
| AEM240816C00090000 | 2024-06-20 11:04AM EDT | 90.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 1 | 68 | 43.36% |
| AEM240816C00095000 | 2024-06-18 9:52AM EDT | 95.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 1 | 33 | 55.08% |
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 | 103.91% |
| AEM240816P00035000 | 2024-05-14 12:07PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 82.42% |
| AEM240816P00040000 | 2024-05-09 11:17AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 288 | 55.08% |
| AEM240816P00045000 | 2024-05-15 1:10PM EDT | 45.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 636 | 76.81% |
| AEM240816P00050000 | 2024-06-28 2:04PM EDT | 50.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 8 | 2,791 | 39.36% |
| AEM240816P00055000 | 2024-06-28 1:13PM EDT | 55.00 | 0.26 | 0.20 | 0.30 | +0.02 | +8.33% | 27 | 730 | 34.62% |
| AEM240816P00060000 | 2024-06-28 3:31PM EDT | 60.00 | 0.90 | 0.85 | 0.95 | +0.20 | +28.57% | 90 | 1,766 | 31.47% |
| AEM240816P00065000 | 2024-06-28 3:58PM EDT | 65.00 | 2.63 | 2.55 | 2.80 | +0.48 | +22.33% | 34 | 1,681 | 31.45% |
| AEM240816P00070000 | 2024-06-28 11:52AM EDT | 70.00 | 5.30 | 5.50 | 6.70 | +0.40 | +8.16% | 1 | 838 | 40.33% |
| AEM240816P00075000 | 2024-06-24 12:57PM EDT | 75.00 | 9.85 | 9.70 | 11.90 | 0.00 | - | 2 | 295 | 57.69% |
© 2024 Yahoo. All rights reserved.