Agnico Eagle Mines Limited (AEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517C00025000 | 2024-04-24 9:53AM EDT | 25.00 | 38.10 | 40.90 | 42.40 | 0.00 | - | 1 | 1 | 345.31% |
| AEM240517C00030000 | 2024-04-30 9:35AM EDT | 30.00 | 34.25 | 35.80 | 37.80 | 0.00 | - | 1 | 71 | 303.52% |
| AEM240517C00035000 | 2024-04-19 1:09PM EDT | 35.00 | 28.76 | 30.70 | 32.80 | 0.00 | - | 2 | 24 | 247.27% |
| AEM240517C00040000 | 2024-04-26 12:47PM EDT | 40.00 | 26.30 | 25.80 | 27.40 | 0.00 | - | 12 | 104 | 190.43% |
| AEM240517C00045000 | 2024-04-26 9:48AM EDT | 45.00 | 22.00 | 20.00 | 21.40 | 0.00 | - | 1 | 245 | 135.35% |
| AEM240517C00050000 | 2024-05-06 2:34PM EDT | 50.00 | 16.20 | 15.10 | 17.20 | +0.80 | +5.19% | 7 | 1,359 | 67.97% |
| AEM240517C00055000 | 2024-05-06 3:03PM EDT | 55.00 | 11.33 | 11.10 | 11.70 | +1.33 | +13.30% | 122 | 8,347 | 74.41% |
| AEM240517C00060000 | 2024-05-06 3:53PM EDT | 60.00 | 6.30 | 6.20 | 6.40 | +0.90 | +16.67% | 66 | 4,209 | 45.90% |
| AEM240517C00065000 | 2024-05-06 3:53PM EDT | 65.00 | 2.05 | 2.00 | 2.10 | +0.45 | +28.12% | 451 | 6,429 | 32.28% |
| AEM240517C00070000 | 2024-05-06 3:36PM EDT | 70.00 | 0.25 | 0.25 | 0.30 | +0.10 | +66.67% | 699 | 7,232 | 31.93% |
| AEM240517C00075000 | 2024-05-01 3:18PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,022 | 42.97% |
| AEM240517C00080000 | 2024-04-26 3:35PM EDT | 80.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 53.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517P00030000 | 2024-04-08 9:43AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,005 | 179.69% |
| AEM240517P00035000 | 2024-03-20 2:32PM EDT | 35.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 124 | 146.88% |
| AEM240517P00040000 | 2024-05-01 9:44AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,266 | 118.75% |
| AEM240517P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 1,516 | 107.81% |
| AEM240517P00050000 | 2024-04-30 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,153 | 85.74% |
| AEM240517P00055000 | 2024-05-06 1:19PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 2,101 | 53.52% |
| AEM240517P00060000 | 2024-05-06 3:45PM EDT | 60.00 | 0.09 | 0.05 | 0.10 | -0.08 | -47.06% | 110 | 3,443 | 35.94% |
| AEM240517P00065000 | 2024-05-06 3:55PM EDT | 65.00 | 0.78 | 0.75 | 0.85 | -0.57 | -42.22% | 48 | 1,847 | 29.49% |
| AEM240517P00070000 | 2024-05-06 3:52PM EDT | 70.00 | 4.01 | 3.70 | 4.10 | -1.50 | -27.22% | 46 | 133 | 29.35% |
| AEM240517P00075000 | 2024-04-29 11:42AM EDT | 75.00 | 9.36 | 7.20 | 10.40 | 0.00 | - | 4 | 0 | 96.19% |
| AEM240517P00080000 | 2024-04-25 3:59PM EDT | 80.00 | 13.90 | 12.30 | 15.00 | -1.08 | -7.21% | 3 | 0 | 108.98% |
© 2024 Yahoo. All rights reserved.