Agnico Eagle Mines Limited (AEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517C00055000 | 2024-05-02 3:41PM EDT | 2024-05-17 | 10.30 | 10.10 | 10.60 | +0.30 | +3.00% | 48 | 8,376 | 55.66% |
| AEM240621C00055000 | 2024-05-02 3:08PM EDT | 2024-06-21 | 10.65 | 10.30 | 10.90 | +1.50 | +16.39% | 9 | 4,655 | 44.04% |
| AEM240816C00055000 | 2024-05-02 1:51PM EDT | 2024-08-16 | 11.60 | 11.30 | 12.10 | +1.10 | +10.48% | 11 | 3,181 | 43.80% |
| AEM241115C00055000 | 2024-05-02 3:53PM EDT | 2024-11-15 | 12.70 | 11.50 | 12.90 | +0.60 | +4.96% | 2 | 1,153 | 37.89% |
| AEM241220C00055000 | 2024-05-02 11:02AM EDT | 2024-12-20 | 13.15 | 13.00 | 14.60 | +0.55 | +4.37% | 35 | 341 | 45.31% |
| AEM250117C00055000 | 2024-05-01 9:52AM EDT | 2025-01-17 | 12.25 | 12.00 | 13.70 | 0.00 | - | 1 | 1,592 | 37.70% |
| AEM250620C00055000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 17.10 | 15.20 | 16.90 | 0.00 | - | 3 | 173 | 43.99% |
| AEM260116C00055000 | 2024-05-02 10:19AM EDT | 2026-01-16 | 17.36 | 17.10 | 18.00 | -0.64 | -3.56% | 18 | 554 | 39.69% |
| AEM260618C00055000 | 2024-04-12 9:30AM EDT | 2026-06-18 | 16.80 | 17.20 | 20.90 | 0.00 | - | 150 | 151 | 44.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517P00055000 | 2024-05-02 3:06PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 12 | 2,110 | 41.41% |
| AEM240621P00055000 | 2024-05-02 3:44PM EDT | 2024-06-21 | 0.24 | 0.20 | 0.30 | -0.11 | -31.43% | 320 | 2,593 | 33.30% |
| AEM240816P00055000 | 2024-05-02 10:35AM EDT | 2024-08-16 | 0.83 | 0.75 | 0.85 | -0.27 | -24.55% | 76 | 719 | 31.32% |
| AEM241115P00055000 | 2024-05-02 3:43PM EDT | 2024-11-15 | 1.75 | 1.70 | 1.85 | -0.05 | -2.78% | 5 | 53 | 31.25% |
| AEM241220P00055000 | 2024-05-01 2:54PM EDT | 2024-12-20 | 2.14 | 2.10 | 2.20 | 0.00 | - | 5 | 734 | 31.18% |
| AEM250117P00055000 | 2024-05-02 9:40AM EDT | 2025-01-17 | 2.55 | 2.30 | 2.45 | 0.00 | - | 46 | 1,738 | 31.02% |
| AEM250417P00055000 | 2024-04-26 12:03PM EDT | 2025-04-17 | 2.95 | 3.10 | 3.30 | 0.00 | - | 2 | 4 | 31.13% |
| AEM250620P00055000 | 2024-05-02 1:02PM EDT | 2025-06-20 | 3.70 | 3.60 | 3.80 | -0.27 | -6.80% | 200 | 1,020 | 30.92% |
| AEM250718P00055000 | 2024-04-22 9:48AM EDT | 2025-07-18 | 4.50 | 3.80 | 4.00 | 0.00 | - | - | 2 | 30.81% |
| AEM260116P00055000 | 2024-05-02 10:21AM EDT | 2026-01-16 | 5.15 | 2.65 | 5.30 | -0.15 | -2.83% | 2 | 209 | 30.64% |
| AEM260717P00055000 | 2024-04-30 2:50PM EDT | 2026-07-17 | 6.10 | 5.70 | 6.20 | 0.00 | - | 1 | 30 | 29.78% |
© 2024 Yahoo. All rights reserved.