NYSE - Delayed Quote • USD
Agnico Eagle Mines Limited (AEM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517C00025000 | 4/24/2024 1:53 PM | 25 | 38.10 | 40.30 | 41.50 | 0.00 | 0.00% | 1 | 1 | 238.87% |
| AEM240517C00030000 | 4/22/2024 1:35 PM | 30 | 32.34 | 35.20 | 36.40 | 0.00 | 0.00% | 1 | 71 | 186.72% |
| AEM240517C00035000 | 4/19/2024 5:09 PM | 35 | 28.76 | 30.10 | 31.80 | 0.00 | 0.00% | 2 | 24 | 167.38% |
| AEM240517C00040000 | 4/26/2024 4:47 PM | 40 | 26.30 | 24.90 | 26.00 | 1.30 | 5.20% | 12 | 108 | 139.94% |
| AEM240517C00045000 | 4/23/2024 6:21 PM | 45 | 22.00 | 20.50 | 23.00 | 3.60 | 19.57% | 1 | 246 | 144.78% |
| AEM240517C00050000 | 4/26/2024 5:58 PM | 50 | 16.00 | 15.50 | 17.80 | 0.70 | 4.58% | 3 | 1,368 | 110.64% |
| AEM240517C00055000 | 4/26/2024 7:59 PM | 55 | 10.70 | 10.60 | 10.90 | 0.10 | 0.94% | 13 | 8,398 | 51.17% |
| AEM240517C00060000 | 4/26/2024 7:38 PM | 60 | 6.10 | 5.80 | 6.00 | 0.34 | 5.90% | 393 | 4,551 | 38.18% |
| AEM240517C00065000 | 4/26/2024 7:54 PM | 65 | 2.27 | 2.20 | 2.30 | -0.13 | -5.42% | 2,794 | 7,687 | 33.30% |
| AEM240517C00070000 | 4/26/2024 7:58 PM | 70 | 0.55 | 0.50 | 0.60 | -0.26 | -32.10% | 1,237 | 9,750 | 33.69% |
| AEM240517C00075000 | 4/26/2024 7:58 PM | 75 | 0.10 | 0.10 | 0.15 | -0.13 | -56.52% | 784 | 819 | 36.72% |
| AEM240517C00080000 | 4/26/2024 7:35 PM | 80 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 1 | 16 | 46.29% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517P00030000 | 4/8/2024 1:43 PM | 30 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 1,005 | 157.81% |
| AEM240517P00035000 | 3/20/2024 6:32 PM | 35 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 124 | 107.81% |
| AEM240517P00040000 | 4/24/2024 1:30 PM | 40 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1,272 | 104.30% |
| AEM240517P00045000 | 4/23/2024 6:08 PM | 45 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 43 | 1,519 | 67.58% |
| AEM240517P00050000 | 4/26/2024 1:30 PM | 50 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 1,152 | 64.45% |
| AEM240517P00055000 | 4/26/2024 5:30 PM | 55 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 81 | 2,157 | 42.97% |
| AEM240517P00060000 | 4/26/2024 7:24 PM | 60 | 0.25 | 0.20 | 0.25 | -0.33 | -56.90% | 345 | 3,539 | 31.06% |
| AEM240517P00065000 | 4/26/2024 7:55 PM | 65 | 1.50 | 1.50 | 1.60 | -0.73 | -32.74% | 819 | 1,536 | 30.32% |
| AEM240517P00070000 | 4/26/2024 7:31 PM | 70 | 4.80 | 4.80 | 5.00 | -1.20 | -20.00% | 58 | 120 | 31.89% |
| AEM240517P00075000 | 4/25/2024 4:07 PM | 75 | 10.50 | 8.80 | 9.70 | 0.00 | 0.00% | 20 | 20 | 40.04% |
Related Tickers
PAAS Pan American Silver Corp.
19.02
+0.26%
NEM Newmont Corporation
42.73
-1.57%
GOLD Barrick Gold Corporation
17.09
+0.06%
AGI Alamos Gold Inc.
15.30
+2.14%
KGC Kinross Gold Corporation
6.74
+0.15%
WPM Wheaton Precious Metals Corp.
54.00
+0.50%
AU AngloGold Ashanti plc
23.85
+4.70%
FNV Franco-Nevada Corporation
122.93
+1.13%
GFI Gold Fields Limited
17.53
+0.75%
BTG B2Gold Corp.
2.6200
+1.55%