U.S. markets closed

Agnico Eagle Mines Limited (AEM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.47+0.67 (+1.05%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEM201218C000500002020-11-27 10:53AM EST50.0014.0514.1014.70-0.34-2.36%72369.24%
AEM201218C000550002020-11-25 11:30AM EST55.009.009.109.80-0.20-2.17%11652.15%
AEM201218C000600002020-11-27 12:27PM EST60.005.255.205.50+0.75+16.67%613346.44%
AEM201218C000650002020-11-27 12:24PM EST65.002.302.202.50+0.18+8.49%1823545.63%
AEM201218C000700002020-11-27 12:54PM EST70.000.800.800.90+0.10+14.29%11566345.46%
AEM201218C000750002020-11-27 11:14AM EST75.000.250.250.30-0.04-13.79%62,03347.17%
AEM201218C000800002020-11-25 11:34AM EST80.000.120.100.150.00-141,06451.37%
AEM201218C000850002020-11-27 9:30AM EST85.000.020.050.25-0.06-75.00%124164.65%
AEM201218C000900002020-11-27 10:23AM EST90.000.060.000.15-0.04-40.00%225467.58%
AEM201218C000950002020-11-16 1:13PM EST95.000.050.000.150.00-272776.56%
AEM201218C001000002020-11-11 10:52AM EST100.000.050.000.100.00-164280.47%
AEM201218C001050002020-10-30 1:40PM EST105.000.350.000.150.00-10081292.58%
AEM201218C001100002020-11-03 11:40AM EST110.000.300.000.150.00-90090099.80%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEM201218P000450002020-11-19 10:14AM EST45.000.100.000.200.00--679.30%
AEM201218P000500002020-11-24 2:24PM EST50.000.090.000.100.00-1952.73%
AEM201218P000550002020-11-27 12:20PM EST55.000.180.100.25-0.07-28.00%111848.63%
AEM201218P000600002020-11-27 12:43PM EST60.000.930.850.95-0.17-15.45%1834544.68%
AEM201218P000650002020-11-27 12:52PM EST65.002.902.753.00-0.30-9.37%1338645.12%
AEM201218P000700002020-11-27 12:54PM EST70.006.406.206.50-0.80-11.11%11,15446.97%
AEM201218P000750002020-11-25 12:18PM EST75.0010.9710.7011.20-0.94-7.89%154251.56%
AEM201218P000800002020-11-24 1:03PM EST80.0017.7015.4016.000.00-6146554.49%
AEM201218P000850002020-11-18 1:31PM EST85.0016.2920.2021.000.00-35857.23%
AEM201218P000900002020-11-09 9:30AM EST90.0011.7125.4025.900.00-25072.46%
AEM201218P001000002020-10-29 8:38AM EST100.0024.3735.2036.200.00--295.90%