Agnico Eagle Mines Limited (AEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240621C00060000 | 2024-05-31 11:13AM EDT | 2024-06-21 | 8.07 | 7.30 | 10.00 | -0.43 | -5.06% | 10 | 1,013 | 78.86% |
| AEM240719C00060000 | 2024-05-31 11:13AM EDT | 2024-07-19 | 8.61 | 8.50 | 9.20 | -0.43 | -4.76% | 10 | 33 | 40.09% |
| AEM240816C00060000 | 2024-05-30 1:40PM EDT | 2024-08-16 | 10.01 | 9.70 | 9.90 | -0.14 | -1.38% | 2 | 3,310 | 40.09% |
| AEM241115C00060000 | 2024-05-30 3:35PM EDT | 2024-11-15 | 11.59 | 11.30 | 11.60 | 0.00 | - | 6 | 144 | 38.83% |
| AEM241220C00060000 | 2024-05-30 2:13PM EDT | 2024-12-20 | 12.08 | 11.70 | 12.00 | 0.00 | - | 1 | 1,354 | 37.70% |
| AEM250117C00060000 | 2024-05-31 9:40AM EDT | 2025-01-17 | 12.90 | 12.10 | 12.40 | +0.52 | +4.20% | 9 | 5,022 | 37.54% |
| AEM250417C00060000 | 2024-05-29 1:56PM EDT | 2025-04-17 | 14.30 | 13.50 | 14.20 | +1.00 | +7.52% | 2 | 58 | 40.05% |
| AEM250620C00060000 | 2024-05-31 10:09AM EDT | 2025-06-20 | 15.22 | 14.30 | 16.00 | +0.08 | +0.53% | 2 | 514 | 43.93% |
| AEM250718C00060000 | 2024-05-30 9:52AM EDT | 2025-07-18 | 14.84 | 14.60 | 17.00 | 0.00 | - | 1 | 17 | 46.34% |
| AEM260116C00060000 | 2024-05-31 3:48PM EDT | 2026-01-16 | 16.86 | 16.30 | 17.30 | -1.29 | -7.11% | 1 | 858 | 39.59% |
| AEM260618C00060000 | 2024-04-29 10:46AM EDT | 2026-06-18 | 16.61 | 16.40 | 19.40 | 0.00 | - | 100 | 115 | 41.44% |
| AEM260717C00060000 | 2024-05-02 11:02AM EDT | 2026-07-17 | 16.05 | 18.10 | 21.00 | 0.00 | - | 70 | 36 | 45.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240621P00060000 | 2024-05-31 2:56PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 537 | 2,379 | 35.16% |
| AEM240719P00060000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 0.40 | 0.30 | 0.45 | +0.05 | +14.29% | 6 | 210 | 30.59% |
| AEM240816P00060000 | 2024-05-31 9:50AM EDT | 2024-08-16 | 0.75 | 0.80 | 0.90 | -0.25 | -25.00% | 4 | 1,403 | 30.84% |
| AEM241115P00060000 | 2024-05-31 10:53AM EDT | 2024-11-15 | 2.09 | 1.95 | 2.10 | -0.06 | -2.79% | 2 | 453 | 30.12% |
| AEM241220P00060000 | 2024-05-30 2:59PM EDT | 2024-12-20 | 2.45 | 2.35 | 2.55 | 0.00 | - | 5 | 1,317 | 30.24% |
| AEM250117P00060000 | 2024-05-28 11:28AM EDT | 2025-01-17 | 2.69 | 1.80 | 3.50 | 0.00 | - | 14 | 1,503 | 33.75% |
| AEM250417P00060000 | 2024-05-30 12:28PM EDT | 2025-04-17 | 3.70 | 3.50 | 4.00 | 0.00 | - | 1 | 6 | 30.98% |
| AEM250620P00060000 | 2024-05-31 3:48PM EDT | 2025-06-20 | 4.43 | 4.10 | 5.90 | -0.07 | -1.56% | 2 | 1,010 | 36.22% |
| AEM250718P00060000 | 2024-05-29 12:20PM EDT | 2025-07-18 | 4.80 | 4.30 | 6.00 | 0.00 | - | 1 | 14 | 35.36% |
| AEM260116P00060000 | 2024-05-24 1:52PM EDT | 2026-01-16 | 6.25 | 3.60 | 6.50 | 0.00 | - | 11 | 387 | 31.12% |
| AEM260618P00060000 | 2024-05-02 3:59PM EDT | 2026-06-18 | 7.70 | 6.50 | 9.50 | 0.00 | - | 10 | 36 | 36.54% |
| AEM260717P00060000 | 2024-05-07 1:01PM EDT | 2026-07-17 | 7.80 | 6.60 | 9.50 | 0.00 | - | - | 1 | 35.85% |
© 2024 Yahoo. All rights reserved.