Agnico Eagle Mines Limited (AEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517C00070000 | 2024-05-02 12:00PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 522 | 9,005 | 33.01% |
| AEM240621C00070000 | 2024-05-02 11:35AM EDT | 2024-06-21 | 1.15 | 1.10 | 1.15 | +0.05 | +4.55% | 96 | 4,549 | 30.84% |
| AEM240816C00070000 | 2024-05-02 11:58AM EDT | 2024-08-16 | 2.75 | 2.60 | 2.70 | +0.25 | +10.00% | 2 | 2,446 | 33.64% |
| AEM241115C00070000 | 2024-05-01 3:59PM EDT | 2024-11-15 | 4.30 | 4.50 | 4.60 | 0.00 | - | 22 | 2,172 | 35.03% |
| AEM241220C00070000 | 2024-05-01 2:00PM EDT | 2024-12-20 | 4.60 | 4.90 | 5.10 | 0.00 | - | 19 | 570 | 34.75% |
| AEM250117C00070000 | 2024-05-01 10:24AM EDT | 2025-01-17 | 4.50 | 5.40 | 5.50 | -0.70 | -13.46% | 1 | 2,074 | 34.68% |
| AEM250417C00070000 | 2024-04-26 10:48AM EDT | 2025-04-17 | 8.20 | 6.80 | 7.00 | 0.00 | - | 1 | 8 | 35.85% |
| AEM250620C00070000 | 2024-04-30 3:50PM EDT | 2025-06-20 | 7.10 | 7.60 | 7.90 | 0.00 | - | 1 | 309 | 36.23% |
| AEM250718C00070000 | 2024-05-02 11:16AM EDT | 2025-07-18 | 8.22 | 7.90 | 8.30 | -0.48 | -5.52% | 1 | 7 | 36.48% |
| AEM260116C00070000 | 2024-05-01 12:12PM EDT | 2026-01-16 | 9.60 | 9.90 | 10.50 | 0.00 | - | 10 | 1,656 | 37.22% |
| AEM260618C00070000 | 2024-04-25 2:02PM EDT | 2026-06-18 | 11.90 | 10.90 | 11.80 | 0.00 | - | 1 | 19 | 36.83% |
| AEM260717C00070000 | 2024-04-26 10:37AM EDT | 2026-07-17 | 13.31 | 11.60 | 12.10 | 0.00 | - | 6 | 5 | 36.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517P00070000 | 2024-05-02 10:00AM EDT | 2024-05-17 | 5.51 | 5.20 | 5.40 | -0.79 | -12.54% | 1 | 133 | 26.76% |
| AEM240621P00070000 | 2024-05-01 9:46AM EDT | 2024-06-21 | 7.30 | 6.20 | 6.40 | 0.00 | - | 1 | 84 | 30.71% |
| AEM240816P00070000 | 2024-04-30 12:37PM EDT | 2024-08-16 | 7.86 | 7.20 | 7.40 | 0.00 | - | 4 | 226 | 29.36% |
| AEM241115P00070000 | 2024-04-30 11:07AM EDT | 2024-11-15 | 9.20 | 8.50 | 8.70 | 0.00 | - | 2 | 21 | 28.81% |
| AEM241220P00070000 | 2024-04-26 10:05AM EDT | 2024-12-20 | 7.80 | 8.90 | 9.10 | 0.00 | - | 7 | 52 | 28.56% |
| AEM250117P00070000 | 2024-05-02 10:50AM EDT | 2025-01-17 | 9.10 | 9.20 | 9.40 | -0.80 | -8.08% | 10 | 631 | 28.39% |
| AEM250417P00070000 | 2024-04-25 3:51PM EDT | 2025-04-17 | 10.53 | 10.10 | 10.30 | 0.00 | - | - | 7 | 28.10% |
| AEM250620P00070000 | 2024-04-09 10:28AM EDT | 2025-06-20 | 12.30 | 10.60 | 10.80 | 0.00 | - | 10 | 11 | 27.67% |
| AEM250718P00070000 | 2024-04-26 2:43PM EDT | 2025-07-18 | 10.10 | 10.80 | 11.10 | 0.00 | - | 33 | 33 | 27.84% |
| AEM260116P00070000 | 2024-04-30 2:48PM EDT | 2026-01-16 | 12.54 | 11.10 | 12.40 | 0.00 | - | 2 | 44 | 27.31% |
| AEM260618P00070000 | 2024-04-25 11:49AM EDT | 2026-06-18 | 13.25 | 11.10 | 13.20 | 0.00 | - | - | 25 | 26.60% |
| AEM260717P00070000 | 2024-04-26 9:52AM EDT | 2026-07-17 | 12.10 | 12.90 | 13.40 | 0.00 | - | 1 | 1 | 26.64% |
© 2024 Yahoo. All rights reserved.