Advertisement
Advertisement
Agnico Eagle Mines Limited (AEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Advertisement
Advertisement
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM230120C00025000 | 2022-06-14 3:05PM EDT | 25.00 | 23.38 | 20.60 | 21.70 | 0.00 | - | 1 | 2 | 0.00% |
| AEM230120C00030000 | 2022-06-17 10:19AM EDT | 30.00 | 20.98 | 16.50 | 17.30 | 0.00 | - | 10 | 91 | 38.97% |
| AEM230120C00035000 | 2022-06-28 3:38PM EDT | 35.00 | 14.80 | 12.10 | 12.90 | 0.00 | - | 2 | 71 | 38.04% |
| AEM230120C00040000 | 2022-06-28 3:56PM EDT | 40.00 | 11.00 | 8.90 | 9.60 | 0.00 | - | 3 | 351 | 41.75% |
| AEM230120C00045000 | 2022-07-01 9:53AM EDT | 45.00 | 5.80 | 6.20 | 6.70 | -0.38 | -6.15% | 4 | 383 | 41.25% |
| AEM230120C00050000 | 2022-07-01 9:31AM EDT | 50.00 | 4.00 | 4.20 | 4.50 | -0.19 | -4.53% | 30 | 1,298 | 40.77% |
| AEM230120C00055000 | 2022-07-01 10:45AM EDT | 55.00 | 2.90 | 2.80 | 3.00 | +0.07 | +2.47% | 4 | 10,516 | 40.94% |
| AEM230120C00060000 | 2022-06-30 3:33PM EDT | 60.00 | 1.94 | 1.85 | 2.10 | 0.00 | - | 61 | 2,031 | 42.24% |
| AEM230120C00065000 | 2022-06-30 3:31PM EDT | 65.00 | 1.28 | 1.20 | 1.40 | 0.00 | - | 2 | 2,467 | 42.53% |
| AEM230120C00070000 | 2022-06-30 11:50AM EDT | 70.00 | 1.00 | 0.80 | 1.05 | 0.00 | - | 12 | 16,128 | 44.29% |
| AEM230120C00075000 | 2022-06-29 11:16AM EDT | 75.00 | 0.80 | 0.60 | 0.75 | 0.00 | - | 11 | 6,180 | 45.09% |
| AEM230120C00080000 | 2022-06-29 10:33AM EDT | 80.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 3 | 1,632 | 46.00% |
| AEM230120C00085000 | 2022-06-30 10:40AM EDT | 85.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 3 | 4,353 | 47.75% |
| AEM230120C00090000 | 2022-06-30 2:34PM EDT | 90.00 | 0.26 | 0.20 | 0.40 | 0.00 | - | 7 | 3,229 | 50.00% |
| AEM230120C00095000 | 2022-06-30 1:45PM EDT | 95.00 | 0.31 | 0.20 | 0.35 | +0.01 | +3.33% | 1 | 79 | 51.81% |
| AEM230120C00100000 | 2022-06-30 3:10PM EDT | 100.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 10 | 611 | 53.22% |
| AEM230120C00105000 | 2022-06-29 12:43PM EDT | 105.00 | 0.21 | 0.00 | 0.25 | +0.01 | +5.00% | 1 | 90 | 54.25% |
| AEM230120C00110000 | 2022-06-23 12:28PM EDT | 110.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 4 | 182 | 51.17% |
| AEM230120C00115000 | 2022-06-17 10:58AM EDT | 115.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 6 | 63 | 54.69% |
| AEM230120C00120000 | 2022-06-30 11:55AM EDT | 120.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 376 | 56.84% |
| AEM230120C00125000 | 2022-06-23 9:50AM EDT | 125.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 1 | 476 | 57.32% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM230120P00025000 | 2022-06-23 11:20AM EDT | 25.00 | 0.20 | 0.25 | 0.45 | 0.00 | - | 1 | 6 | 54.20% |
| AEM230120P00030000 | 2022-06-29 10:14AM EDT | 30.00 | 0.60 | 0.65 | 0.80 | 0.00 | - | 5 | 374 | 50.44% |
| AEM230120P00035000 | 2022-06-30 10:01AM EDT | 35.00 | 1.50 | 1.50 | 1.65 | 0.00 | - | 10 | 1,484 | 47.80% |
| AEM230120P00040000 | 2022-06-30 10:30AM EDT | 40.00 | 3.35 | 2.90 | 3.10 | +0.35 | +11.67% | 2 | 6,916 | 46.28% |
| AEM230120P00045000 | 2022-06-30 3:28PM EDT | 45.00 | 5.36 | 5.10 | 5.40 | 0.00 | - | 6 | 5,547 | 46.56% |
| AEM230120P00050000 | 2022-06-28 3:34PM EDT | 50.00 | 6.80 | 7.90 | 8.20 | 0.00 | - | 1 | 4,476 | 45.85% |
| AEM230120P00055000 | 2022-06-28 2:45PM EDT | 55.00 | 10.00 | 11.40 | 11.90 | 0.00 | - | 10 | 9,065 | 47.78% |
| AEM230120P00060000 | 2022-06-30 1:47PM EDT | 60.00 | 15.78 | 15.60 | 16.20 | 0.00 | - | 5 | 3,059 | 51.36% |
| AEM230120P00065000 | 2022-07-01 9:46AM EDT | 65.00 | 21.00 | 19.90 | 20.60 | +4.50 | +27.27% | 1 | 892 | 50.73% |
| AEM230120P00070000 | 2022-06-28 3:46PM EDT | 70.00 | 22.50 | 24.50 | 25.30 | 0.00 | - | 1 | 503 | 53.59% |
| AEM230120P00075000 | 2022-04-19 2:50PM EDT | 75.00 | 15.80 | 22.80 | 23.10 | 0.00 | - | 11 | 153 | 0.00% |
| AEM230120P00080000 | 2022-05-31 1:20PM EDT | 80.00 | 27.50 | 34.00 | 34.50 | 0.00 | - | 10 | 141 | 56.47% |
| AEM230120P00085000 | 2022-02-23 2:05PM EDT | 85.00 | 32.50 | 26.00 | 26.80 | 0.00 | - | 1 | 94 | 0.00% |
| AEM230120P00090000 | 2022-04-21 2:48PM EDT | 90.00 | 30.00 | 36.70 | 37.30 | 0.00 | - | 11 | 174 | 0.00% |
| AEM230120P00095000 | 2022-04-19 11:52AM EDT | 95.00 | 33.00 | 41.50 | 42.00 | 0.00 | - | 2 | 415 | 0.00% |
| AEM230120P00100000 | 2022-04-21 1:23PM EDT | 100.00 | 39.40 | 46.50 | 47.00 | 0.00 | - | 5 | 62 | 0.00% |
| AEM230120P00105000 | 2021-11-10 7:56AM EDT | 105.00 | 52.90 | 55.70 | 59.60 | 0.00 | - | 1 | 25 | 79.10% |
| AEM230120P00110000 | 2021-11-10 7:56AM EDT | 110.00 | 57.70 | 60.50 | 64.50 | 0.00 | - | 1 | 19 | 80.79% |
| AEM230120P00115000 | 2021-11-10 7:56AM EDT | 115.00 | 56.30 | 63.70 | 66.80 | 0.00 | - | 13 | 58 | 0.00% |
| AEM230120P00120000 | 2021-11-10 7:56AM EDT | 120.00 | 60.10 | 70.50 | 74.30 | 0.00 | - | 10 | 26 | 83.40% |
| AEM230120P00125000 | 2022-05-20 1:43PM EDT | 125.00 | 72.00 | 73.70 | 75.10 | 0.00 | - | 1 | 2 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
