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
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517C00060000 | 2024-05-02 2:21PM EDT | 2024-05-17 | 5.30 | 5.20 | 5.50 | +0.40 | +8.16% | 118 | 4,428 | 38.87% |
| AEM240621C00060000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 6.20 | 6.00 | 6.30 | +0.44 | +7.64% | 23 | 4,564 | 33.47% |
| AEM240816C00060000 | 2024-05-02 10:40AM EDT | 2024-08-16 | 7.50 | 7.50 | 7.90 | +0.29 | +4.02% | 7 | 3,358 | 36.67% |
| AEM241115C00060000 | 2024-05-01 2:44PM EDT | 2024-11-15 | 9.50 | 9.30 | 9.50 | 0.00 | - | 2 | 119 | 36.27% |
| AEM241220C00060000 | 2024-04-29 10:00AM EDT | 2024-12-20 | 10.00 | 9.70 | 10.00 | 0.00 | - | 1 | 561 | 36.07% |
| AEM250117C00060000 | 2024-05-02 3:12PM EDT | 2025-01-17 | 10.40 | 9.40 | 10.60 | -0.10 | -0.95% | 331 | 5,010 | 37.06% |
| AEM250417C00060000 | 2024-04-30 10:55AM EDT | 2025-04-17 | 10.80 | 11.50 | 13.80 | 0.00 | - | 1 | 50 | 45.61% |
| AEM250620C00060000 | 2024-04-26 10:12AM EDT | 2025-06-20 | 14.40 | 10.40 | 12.70 | 0.00 | - | 1 | 508 | 37.62% |
| AEM250718C00060000 | 2024-04-26 2:27PM EDT | 2025-07-18 | 13.39 | 12.60 | 12.90 | 0.00 | - | 2 | 2 | 37.16% |
| AEM260116C00060000 | 2024-05-01 12:01PM EDT | 2026-01-16 | 13.76 | 12.00 | 16.90 | 0.00 | - | 1 | 923 | 44.11% |
| AEM260618C00060000 | 2024-04-29 10:46AM EDT | 2026-06-18 | 16.61 | 13.70 | 17.30 | 0.00 | - | 50 | 115 | 40.68% |
| AEM260717C00060000 | 2024-05-02 11:02AM EDT | 2026-07-17 | 16.05 | 15.80 | 18.40 | -1.59 | -9.01% | 70 | 1 | 43.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517P00060000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 783 | 3,329 | 29.69% |
| AEM240621P00060000 | 2024-05-02 2:45PM EDT | 2024-06-21 | 0.85 | 0.85 | 0.95 | -0.15 | -15.00% | 104 | 1,934 | 30.30% |
| AEM240816P00060000 | 2024-05-02 11:50AM EDT | 2024-08-16 | 2.05 | 1.90 | 2.00 | -0.05 | -2.38% | 1 | 1,321 | 30.21% |
| AEM241115P00060000 | 2024-04-26 3:12PM EDT | 2024-11-15 | 3.40 | 3.20 | 3.40 | +0.20 | +6.25% | 30 | 341 | 30.58% |
| AEM241220P00060000 | 2024-05-01 2:58PM EDT | 2024-12-20 | 3.70 | 3.60 | 3.80 | 0.00 | - | 10 | 1,347 | 30.34% |
| AEM250117P00060000 | 2024-04-30 1:52PM EDT | 2025-01-17 | 4.40 | 3.90 | 4.10 | 0.00 | - | 1 | 1,522 | 30.18% |
| AEM250417P00060000 | 2024-04-30 11:54AM EDT | 2025-04-17 | 5.40 | 4.90 | 5.10 | 0.00 | - | 1 | 5 | 30.34% |
| AEM250620P00060000 | 2024-04-29 9:40AM EDT | 2025-06-20 | 5.70 | 5.40 | 5.60 | 0.00 | - | 14 | 579 | 29.87% |
| AEM250718P00060000 | 2024-04-30 1:28PM EDT | 2025-07-18 | 6.10 | 5.60 | 5.80 | 0.00 | - | 1 | 10 | 29.66% |
| AEM260116P00060000 | 2024-04-30 3:17PM EDT | 2026-01-16 | 7.50 | 6.90 | 7.20 | 0.00 | - | 9 | 133 | 29.46% |
| AEM260618P00060000 | 2024-04-22 2:21PM EDT | 2026-06-18 | 7.70 | 6.00 | 8.10 | -1.35 | -14.92% | 10 | 26 | 28.97% |
© 2024 Yahoo. All rights reserved.