Agnico Eagle Mines Limited (AEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM250718C00050000 | 2024-06-11 10:25AM EDT | 50.00 | 18.00 | 17.20 | 19.30 | 0.00 | - | - | 5 | 41.66% |
| AEM250718C00055000 | 2024-06-20 3:06PM EDT | 55.00 | 16.11 | 15.00 | 16.00 | 0.00 | - | 1 | 3 | 40.71% |
| AEM250718C00060000 | 2024-06-05 12:11PM EDT | 60.00 | 13.00 | 12.10 | 12.70 | 0.00 | - | 1 | 18 | 38.26% |
| AEM250718C00065000 | 2024-05-30 10:47AM EDT | 65.00 | 12.08 | 9.60 | 10.00 | 0.00 | - | 1 | 12 | 36.89% |
| AEM250718C00070000 | 2024-06-28 11:00AM EDT | 70.00 | 7.78 | 5.50 | 8.00 | +0.20 | +2.64% | 1 | 39 | 36.76% |
| AEM250718C00075000 | 2024-06-25 1:50PM EDT | 75.00 | 5.95 | 5.70 | 6.10 | 0.00 | - | 17 | 110 | 35.67% |
| AEM250718C00080000 | 2024-06-18 10:38AM EDT | 80.00 | 4.50 | 4.40 | 4.80 | 0.00 | - | 1 | 12 | 35.66% |
| AEM250718C00085000 | 2024-06-18 12:20PM EDT | 85.00 | 3.50 | 2.20 | 3.80 | 0.00 | - | 10 | 72 | 35.82% |
| AEM250718C00090000 | 2024-06-06 10:00AM EDT | 90.00 | 3.50 | 1.60 | 2.95 | 0.00 | - | 11 | 39 | 35.69% |
| AEM250718C00095000 | 2024-06-11 10:42AM EDT | 95.00 | 2.30 | 0.95 | 2.30 | 0.00 | - | 1 | 59 | 35.69% |
| AEM250718C00100000 | 2024-06-11 11:24AM EDT | 100.00 | 1.75 | 0.50 | 1.80 | 0.00 | - | - | 1 | 35.74% |
| AEM250718C00105000 | 2024-06-07 10:34AM EDT | 105.00 | 1.50 | 0.55 | 1.45 | 0.00 | - | 1 | 3 | 36.08% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM250718P00040000 | 2024-04-26 9:51AM EDT | 40.00 | 0.75 | 0.55 | 0.75 | 0.00 | - | 1 | 1 | 35.43% |
| AEM250718P00045000 | 2024-06-10 9:59AM EDT | 45.00 | 1.50 | 1.10 | 1.40 | 0.00 | - | 45 | 72 | 34.30% |
| AEM250718P00050000 | 2024-06-20 3:14PM EDT | 50.00 | 2.20 | 1.95 | 2.45 | 0.00 | - | 10 | 37 | 33.64% |
| AEM250718P00055000 | 2024-05-06 2:35PM EDT | 55.00 | 3.80 | 3.20 | 3.60 | 0.00 | - | 3 | 2 | 31.48% |
| AEM250718P00060000 | 2024-06-27 3:45PM EDT | 60.00 | 4.70 | 5.00 | 5.50 | 0.00 | - | 35 | 39 | 30.95% |
| AEM250718P00065000 | 2024-06-07 3:35PM EDT | 65.00 | 8.41 | 7.20 | 7.80 | 0.00 | - | 2 | 11 | 30.07% |
| AEM250718P00070000 | 2024-06-18 10:46AM EDT | 70.00 | 10.90 | 10.00 | 10.60 | 0.00 | - | 36 | 44 | 29.32% |
| AEM250718P00075000 | 2024-06-07 3:35PM EDT | 75.00 | 14.66 | 12.40 | 13.60 | 0.00 | - | 2 | 2 | 27.58% |
| AEM250718P00080000 | 2024-05-08 10:07AM EDT | 80.00 | 16.80 | 16.10 | 18.60 | 0.00 | - | - | 1 | 32.45% |
© 2024 Yahoo. All rights reserved.