AEM - Agnico Eagle Mines Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEM200221C000400002019-12-13 3:26PM EST40.0021.3220.2020.900.00-201,528.52%
AEM200221C000450002020-02-20 2:18PM EST45.006.506.356.50+1.87+40.39%360132.81%
AEM200221C000500002020-02-20 3:51PM EST50.001.401.401.52+1.08+337.50%573054.69%
AEM200221C000550002020-02-20 1:42PM EST55.000.010.000.040.00-54067.19%
AEM200221C000600002020-02-20 11:32AM EST60.000.010.000.010.00-70112.50%
AEM200221C000650002020-02-20 12:16PM EST65.000.010.000.010.00-280162.50%
AEM200221C000700002020-02-18 1:47PM EST70.000.010.000.010.00-50212.50%
AEM200221C000750002020-02-14 2:36PM EST75.000.020.000.100.00-50326.56%
AEM200221C000800002020-02-14 10:24AM EST80.000.010.000.150.00-10393.75%
AEM200221C000850002020-02-13 11:18AM EST85.000.010.000.010.00-410325.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEM200221P000400002020-02-14 1:09PM EST40.000.030.000.040.00-2500210.94%
AEM200221P000450002020-02-19 9:51AM EST45.000.030.000.000.00-2050.00%
AEM200221P000500002020-02-20 3:57PM EST50.000.060.050.06-0.58-90.62%201042.58%
AEM200221P000550002020-02-20 3:58PM EST55.003.593.503.70-1.71-32.26%473091.41%
AEM200221P000600002020-02-20 3:10PM EST60.008.408.508.85-1.73-17.08%100163.28%
AEM200221P000650002020-02-19 2:44PM EST65.0015.1113.5013.750.00-60187.50%
AEM200221P000700002020-01-28 10:18AM EST70.0010.2917.3020.800.00-40412.11%
AEM200221P000750002019-09-03 12:55PM EST75.0013.6020.5020.700.00-700.00%
AEM200221P000800002020-02-10 12:08AM EST80.0019.9527.6030.050.00---466.41%