Agnico Eagle Mines Limited (AEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM250417C00040000 | 2024-05-28 11:57AM EDT | 40.00 | 30.01 | 25.30 | 29.90 | 0.00 | - | 24 | 24 | 56.18% |
| AEM250417C00050000 | 2024-06-28 10:25AM EDT | 50.00 | 18.50 | 17.70 | 18.30 | +0.60 | +3.35% | 1 | 37 | 41.50% |
| AEM250417C00055000 | 2024-06-05 3:22PM EDT | 55.00 | 15.20 | 14.10 | 16.30 | 0.00 | - | 3 | 7 | 48.22% |
| AEM250417C00060000 | 2024-06-17 9:51AM EDT | 60.00 | 10.60 | 10.90 | 11.50 | 0.00 | - | 1 | 63 | 38.26% |
| AEM250417C00065000 | 2024-06-27 11:13AM EDT | 65.00 | 9.10 | 6.60 | 8.70 | 0.00 | - | 22 | 166 | 36.62% |
| AEM250417C00070000 | 2024-06-28 12:34PM EDT | 70.00 | 6.65 | 6.10 | 6.70 | -0.20 | -2.92% | 6 | 176 | 36.57% |
| AEM250417C00075000 | 2024-06-05 10:06AM EDT | 75.00 | 4.80 | 3.20 | 4.90 | 0.00 | - | 2 | 176 | 35.62% |
| AEM250417C00080000 | 2024-06-13 3:32PM EDT | 80.00 | 3.50 | 2.35 | 3.70 | 0.00 | - | 20 | 759 | 35.74% |
| AEM250417C00085000 | 2024-06-04 10:47AM EDT | 85.00 | 2.92 | 1.95 | 2.70 | 0.00 | - | 4 | 125 | 35.44% |
| AEM250417C00090000 | 2024-06-07 3:36PM EDT | 90.00 | 1.77 | 1.70 | 2.10 | 0.00 | - | 1 | 72 | 36.08% |
| AEM250417C00095000 | 2024-06-10 2:58PM EDT | 95.00 | 1.60 | 1.20 | 1.60 | 0.00 | - | 1 | 3 | 36.40% |
| AEM250417C00100000 | 2024-06-11 11:48AM EDT | 100.00 | 1.10 | 0.85 | 1.20 | 0.00 | - | 3 | 7 | 36.52% |
| AEM250417C00105000 | 2024-06-21 2:17PM EDT | 105.00 | 0.80 | 0.60 | 0.85 | 0.00 | - | 3 | 113 | 36.15% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM250417P00040000 | 2024-06-07 12:37PM EDT | 40.00 | 0.47 | 0.00 | 1.25 | 0.00 | - | 4 | 82 | 46.75% |
| AEM250417P00045000 | 2024-06-07 12:26PM EDT | 45.00 | 0.75 | 0.75 | 0.90 | -0.26 | -25.74% | 1 | 1,054 | 34.35% |
| AEM250417P00050000 | 2024-06-26 12:34PM EDT | 50.00 | 1.60 | 1.35 | 1.65 | 0.00 | - | 3 | 528 | 32.92% |
| AEM250417P00055000 | 2024-06-17 11:57AM EDT | 55.00 | 3.18 | 2.50 | 2.90 | 0.00 | - | 1 | 266 | 32.20% |
| AEM250417P00060000 | 2024-06-05 10:02AM EDT | 60.00 | 4.50 | 4.10 | 4.60 | 0.00 | - | 10 | 16 | 31.23% |
| AEM250417P00065000 | 2024-06-27 10:23AM EDT | 65.00 | 6.30 | 6.30 | 8.20 | 0.00 | - | 2 | 37 | 36.21% |
| AEM250417P00070000 | 2024-05-09 9:32AM EDT | 70.00 | 9.00 | 8.20 | 10.50 | 0.00 | - | 7 | 7 | 33.17% |
| AEM250417P00075000 | 2024-06-03 12:19PM EDT | 75.00 | 11.00 | 11.10 | 12.80 | 0.00 | - | 2 | 9 | 27.93% |
| AEM250417P00080000 | 2024-05-13 9:53AM EDT | 80.00 | 14.80 | 15.60 | 16.50 | 0.00 | - | 3 | 6 | 26.61% |
| AEM250417P00085000 | 2024-04-19 10:37AM EDT | 85.00 | 22.60 | 16.90 | 18.50 | 0.00 | - | 1 | 1 | 0.00% |
| AEM250417P00090000 | 2024-05-24 12:10PM EDT | 90.00 | 23.20 | 23.00 | 27.20 | 0.00 | - | 10 | 8 | 39.03% |
| AEM250417P00095000 | 2024-05-23 12:52PM EDT | 95.00 | 28.10 | 28.10 | 32.50 | 0.00 | - | - | 1 | 44.46% |
© 2024 Yahoo. All rights reserved.