Agnico Eagle Mines Limited (AEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517C00050000 | 2024-05-02 10:10AM EDT | 2024-05-17 | 14.60 | 14.70 | 15.00 | -1.00 | -6.41% | 2 | 1,358 | 25.00% |
| AEM240621C00050000 | 2024-05-01 3:23PM EDT | 2024-06-21 | 15.07 | 14.80 | 15.20 | 0.00 | - | 3 | 3,147 | 43.12% |
| AEM240816C00050000 | 2024-05-01 11:42AM EDT | 2024-08-16 | 14.80 | 15.20 | 15.50 | 0.00 | - | 20 | 3,873 | 36.82% |
| AEM241115C00050000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 15.20 | 16.10 | 16.50 | 0.00 | - | 5 | 66 | 38.11% |
| AEM241220C00050000 | 2024-05-01 11:16AM EDT | 2024-12-20 | 15.70 | 16.50 | 16.90 | 0.00 | - | 2 | 932 | 38.44% |
| AEM250117C00050000 | 2024-05-02 10:15AM EDT | 2025-01-17 | 16.60 | 16.80 | 17.10 | -0.50 | -2.92% | 1 | 3,891 | 37.82% |
| AEM250417C00050000 | 2024-04-25 1:19PM EDT | 2025-04-17 | 18.00 | 17.80 | 18.10 | 0.00 | - | 1 | 17 | 38.65% |
| AEM250620C00050000 | 2024-04-25 10:29AM EDT | 2025-06-20 | 17.60 | 16.20 | 18.80 | 0.00 | - | 1 | 84 | 39.20% |
| AEM260116C00050000 | 2024-05-02 9:52AM EDT | 2026-01-16 | 19.69 | 18.20 | 20.50 | -0.01 | -0.05% | 17 | 320 | 38.84% |
| AEM260618C00050000 | 2024-04-04 12:56PM EDT | 2026-06-18 | 18.00 | 21.00 | 21.50 | 0.00 | - | 22 | 22 | 38.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517P00050000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,153 | 67.58% |
| AEM240621P00050000 | 2024-04-25 12:21PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.30 | 0.00 | - | 4 | 906 | 47.07% |
| AEM240816P00050000 | 2024-05-01 12:11PM EDT | 2024-08-16 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 3,386 | 34.82% |
| AEM241115P00050000 | 2024-05-01 9:31AM EDT | 2024-11-15 | 1.10 | 0.90 | 1.00 | 0.00 | - | 1 | 36 | 33.15% |
| AEM241220P00050000 | 2024-05-01 2:58PM EDT | 2024-12-20 | 1.10 | 1.15 | 1.25 | 0.00 | - | 2 | 1,671 | 32.94% |
| AEM250117P00050000 | 2024-05-01 2:29PM EDT | 2025-01-17 | 1.41 | 1.30 | 1.45 | 0.00 | - | 7 | 2,411 | 32.81% |
| AEM250417P00050000 | 2024-04-30 10:34AM EDT | 2025-04-17 | 2.15 | 1.95 | 2.10 | 0.00 | - | 5 | 37 | 32.63% |
| AEM250620P00050000 | 2024-04-29 12:31PM EDT | 2025-06-20 | 2.35 | 2.35 | 2.50 | 0.00 | - | 2 | 60 | 32.30% |
| AEM250718P00050000 | 2024-04-30 3:24PM EDT | 2025-07-18 | 2.70 | 2.50 | 2.70 | 0.00 | - | 1 | 3 | 32.34% |
| AEM260116P00050000 | 2024-04-26 1:15PM EDT | 2026-01-16 | 3.40 | 3.50 | 3.80 | 0.00 | - | 5 | 591 | 31.97% |
| AEM260618P00050000 | 2024-04-12 9:55AM EDT | 2026-06-18 | 3.93 | 4.20 | 4.50 | 0.00 | - | 10 | 10 | 31.24% |
© 2024 Yahoo. All rights reserved.