Agnico Eagle Mines Limited (AEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517C00065000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 1.66 | 1.60 | 1.70 | +0.19 | +12.93% | 608 | 6,427 | 30.18% |
| AEM240621C00065000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 3.00 | 2.85 | 3.00 | +0.40 | +15.38% | 161 | 9,309 | 30.31% |
| AEM240816C00065000 | 2024-05-02 3:57PM EDT | 2024-08-16 | 4.66 | 4.60 | 4.80 | +0.36 | +8.37% | 26 | 4,963 | 33.77% |
| AEM241115C00065000 | 2024-05-01 2:53PM EDT | 2024-11-15 | 6.90 | 6.50 | 6.80 | 0.00 | - | 1 | 378 | 35.35% |
| AEM241220C00065000 | 2024-05-02 11:25AM EDT | 2024-12-20 | 7.20 | 7.10 | 7.30 | -0.20 | -2.70% | 12 | 2,238 | 35.02% |
| AEM250117C00065000 | 2024-05-02 10:12AM EDT | 2025-01-17 | 7.20 | 7.50 | 7.80 | +0.30 | +4.35% | 20 | 4,053 | 35.39% |
| AEM250417C00065000 | 2024-04-26 12:57PM EDT | 2025-04-17 | 9.92 | 7.50 | 9.20 | 0.00 | - | 1 | 15 | 36.08% |
| AEM250620C00065000 | 2024-04-29 10:48AM EDT | 2025-06-20 | 10.03 | 9.80 | 10.10 | 0.00 | - | 2 | 466 | 36.49% |
| AEM250718C00065000 | 2024-05-02 3:20PM EDT | 2025-07-18 | 10.30 | 10.10 | 10.40 | +0.86 | +9.11% | 2 | 10 | 36.39% |
| AEM260116C00065000 | 2024-04-29 12:57PM EDT | 2026-01-16 | 12.80 | 12.00 | 12.50 | 0.00 | - | 12 | 236 | 36.97% |
| AEM260618C00065000 | 2024-04-18 3:36PM EDT | 2026-06-18 | 12.80 | 13.50 | 14.00 | 0.00 | - | 2 | 55 | 37.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517P00065000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 1.35 | 1.35 | 1.45 | -0.45 | -25.00% | 322 | 1,586 | 27.78% |
| AEM240621P00065000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 2.70 | 2.65 | 2.80 | -0.45 | -14.29% | 80 | 1,473 | 29.49% |
| AEM240816P00065000 | 2024-05-01 3:12PM EDT | 2024-08-16 | 4.20 | 3.90 | 4.10 | +0.10 | +2.44% | 5 | 1,056 | 29.64% |
| AEM241115P00065000 | 2024-05-02 2:06PM EDT | 2024-11-15 | 5.40 | 5.40 | 5.60 | -0.50 | -8.47% | 34 | 430 | 29.68% |
| AEM241220P00065000 | 2024-05-02 3:31PM EDT | 2024-12-20 | 5.90 | 5.80 | 6.10 | -0.10 | -1.67% | 7 | 526 | 29.79% |
| AEM250117P00065000 | 2024-05-02 10:12AM EDT | 2025-01-17 | 6.60 | 6.10 | 6.30 | +0.50 | +8.20% | 20 | 422 | 29.07% |
| AEM250417P00065000 | 2024-04-25 3:51PM EDT | 2025-04-17 | 7.73 | 7.10 | 7.40 | 0.00 | - | 7 | 22 | 29.43% |
| AEM250620P00065000 | 2024-04-26 9:38AM EDT | 2025-06-20 | 7.15 | 7.70 | 7.90 | 0.00 | - | 20 | 63 | 28.89% |
| AEM250718P00065000 | 2024-04-24 1:33PM EDT | 2025-07-18 | 8.70 | 7.80 | 8.10 | 0.00 | - | - | 7 | 28.67% |
| AEM260116P00065000 | 2024-04-30 2:48PM EDT | 2026-01-16 | 9.72 | 9.20 | 9.60 | 0.00 | - | 1 | 68 | 28.63% |
| AEM260618P00065000 | 2024-04-26 9:37AM EDT | 2026-06-18 | 9.61 | 10.00 | 10.30 | 0.00 | - | 2 | 21 | 27.55% |
© 2024 Yahoo. All rights reserved.