AEM - Agnico Eagle Mines Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEM200619C000300002020-05-26 9:30AM EDT30.0033.9033.9034.700.00---205.37%
AEM200619C000350002020-05-22 9:30AM EDT35.0030.3527.8529.050.00-44152.83%
AEM200619C000400002020-05-20 10:40AM EDT40.0027.6822.8523.750.00-846100.00%
AEM200619C000450002020-05-28 10:03AM EDT45.0018.6017.8519.05-4.75-20.34%1897.27%
AEM200619C000500002020-05-28 11:04AM EDT50.0014.6412.8013.95+2.47+20.30%12668.65%
AEM200619C000550002020-05-28 3:53PM EDT55.008.418.358.85-0.09-1.06%1015042.82%
AEM200619C000600002020-05-28 3:21PM EDT60.004.504.454.95-0.15-3.23%6985045.22%
AEM200619C000650002020-05-28 3:59PM EDT65.002.151.882.18+0.22+11.40%2711,09343.97%
AEM200619C000700002020-05-28 3:55PM EDT70.000.680.530.79-0.06-8.11%921,55044.19%
AEM200619C000750002020-05-28 3:56PM EDT75.000.260.150.27+0.05+23.81%947045.85%
AEM200619C000800002020-05-28 2:08PM EDT80.000.130.020.12+0.04+44.44%419950.10%
AEM200619C000850002020-05-22 10:37AM EDT85.000.110.000.100.00-174452.93%
AEM200619C000900002020-05-19 10:20AM EDT90.000.150.000.000.00-11825.00%
AEM200619C000950002020-05-27 3:48PM EDT95.000.030.000.060.00-422265.23%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEM200619P000300002020-05-11 1:00PM EDT30.000.050.000.040.00-28115.63%
AEM200619P000350002020-05-28 3:04PM EDT35.000.010.010.02-0.03-75.00%11490.63%
AEM200619P000400002020-05-28 10:46AM EDT40.000.030.000.050.00-2376.56%
AEM200619P000450002020-05-26 10:49AM EDT45.000.080.000.100.00-17964.45%
AEM200619P000500002020-05-28 2:12PM EDT50.000.100.000.17-0.05-33.33%3628151.17%
AEM200619P000550002020-05-28 2:34PM EDT55.000.480.350.41-0.17-26.15%4559848.49%
AEM200619P000600002020-05-28 2:41PM EDT60.001.591.191.46-0.10-5.92%211,20847.07%
AEM200619P000650002020-05-28 3:59PM EDT65.003.703.503.80-0.39-9.54%4460647.29%
AEM200619P000700002020-05-28 1:05PM EDT70.007.417.157.70+1.61+27.76%612054.35%
AEM200619P000750002020-05-18 9:46AM EDT75.008.2011.4512.250.00-3451.95%
AEM200619P000800002020-05-21 9:34AM EDT80.0014.8216.1017.700.00-1667.58%
AEM200619P000850002020-05-08 10:19AM EDT85.0018.6720.7522.200.00-1155.08%