Agnico Eagle Mines Limited (AEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:75.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240719C00075000 | 2024-06-26 1:43PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 41 | 1,234 | 34.57% |
| AEM240816C00075000 | 2024-06-26 12:15PM EDT | 2024-08-16 | 0.55 | 0.55 | 0.65 | -0.20 | -26.67% | 91 | 1,958 | 34.42% |
| AEM241115C00075000 | 2024-06-26 1:59PM EDT | 2024-11-15 | 2.23 | 2.20 | 2.35 | -0.22 | -8.98% | 6 | 3,036 | 34.56% |
| AEM241220C00075000 | 2024-06-24 9:30AM EDT | 2024-12-20 | 2.95 | 2.65 | 2.85 | 0.00 | - | 3 | 1,148 | 34.09% |
| AEM250117C00075000 | 2024-06-26 2:20PM EDT | 2025-01-17 | 3.20 | 3.10 | 3.30 | -0.30 | -8.57% | 16 | 6,994 | 34.23% |
| AEM250417C00075000 | 2024-06-05 10:06AM EDT | 2025-04-17 | 4.80 | 4.60 | 4.90 | 0.00 | - | 2 | 176 | 35.80% |
| AEM250620C00075000 | 2024-06-24 9:39AM EDT | 2025-06-20 | 6.00 | 5.50 | 5.80 | 0.00 | - | 1 | 227 | 36.05% |
| AEM250718C00075000 | 2024-06-25 1:50PM EDT | 2025-07-18 | 5.95 | 5.80 | 6.10 | +0.45 | +8.18% | 17 | 110 | 35.86% |
| AEM260116C00075000 | 2024-06-26 1:05PM EDT | 2026-01-16 | 7.80 | 7.90 | 8.20 | -0.90 | -10.34% | 1 | 382 | 36.12% |
| AEM260618C00075000 | 2024-06-24 2:37PM EDT | 2026-06-18 | 10.00 | 9.40 | 9.80 | 0.00 | - | 1 | 56 | 36.44% |
| AEM260717C00075000 | 2024-05-29 10:15AM EDT | 2026-07-17 | 12.05 | 9.40 | 10.20 | 0.00 | - | 9 | 29 | 36.80% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240719P00075000 | 2024-06-14 10:08AM EDT | 2024-07-19 | 10.74 | 9.60 | 9.80 | 0.00 | - | 7 | 7 | 0.00% |
| AEM240816P00075000 | 2024-06-24 12:57PM EDT | 2024-08-16 | 9.85 | 9.70 | 9.90 | 0.00 | - | 2 | 295 | 21.24% |
| AEM241115P00075000 | 2024-06-26 10:16AM EDT | 2024-11-15 | 11.10 | 10.90 | 11.10 | 0.00 | - | 2 | 49 | 26.56% |
| AEM241220P00075000 | 2024-06-26 11:54AM EDT | 2024-12-20 | 11.60 | 10.60 | 11.70 | -0.20 | -1.69% | 3 | 70 | 28.00% |
| AEM250117P00075000 | 2024-06-25 10:42AM EDT | 2025-01-17 | 11.60 | 11.50 | 11.80 | -0.60 | -4.92% | 3 | 43 | 26.65% |
| AEM250417P00075000 | 2024-06-03 12:19PM EDT | 2025-04-17 | 11.00 | 12.50 | 12.80 | 0.00 | - | 2 | 9 | 27.13% |
| AEM250620P00075000 | 2024-06-25 3:53PM EDT | 2025-06-20 | 13.50 | 13.00 | 13.40 | 0.00 | - | 22 | 281 | 27.14% |
| AEM250718P00075000 | 2024-06-07 3:35PM EDT | 2025-07-18 | 14.66 | 12.10 | 13.60 | 0.00 | - | 2 | 2 | 26.94% |
| AEM260116P00075000 | 2024-06-26 1:09PM EDT | 2026-01-16 | 14.80 | 14.50 | 14.90 | +3.22 | +27.81% | 7 | 28 | 26.44% |
| AEM260618P00075000 | 2024-05-14 3:42PM EDT | 2026-06-18 | 14.20 | 16.10 | 16.80 | 0.00 | - | - | 4 | 28.78% |
© 2024 Yahoo. All rights reserved.