Advertisement

U.S. markets open in 2 hours 50 minutes

S&P Futures
4,343.50
+2.00(+0.05%)
Dow Futures
34,046.00
-9.00(-0.03%)
Nasdaq Futures
14,178.25
+19.75(+0.14%)
Russell 2000 Futures
1,966.40
-6.30(-0.32%)
Crude Oil
87.38
+0.03(+0.03%)
Gold
1,809.10
-20.60(-1.13%)

Advertisement

Q4 GDP preview: Economists look for growth acceleration before Omicron impact

Check back at 8:30 a.m. ET for the results

Agnico Eagle Mines Limited (AEM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

48.54

-1.86

(-3.69%)

At close: 04:00PM EST

48.80

+0.26

(+0.54%)

Pre-Market:

05:18AM EST

Advertisement

In The Money

Show:ListStraddle

CallsforFebruary 18, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	% Change	Volume	Open Interest	Implied Volatility
AEM220218C00030000	2022-01-14 12:43PM EST	30.00	21.25	0.00	0.00	-	10	0	0.00%
AEM220218C00035000	2022-01-19 3:52PM EST	35.00	19.30	0.00	0.00	-	20	0	0.00%
AEM220218C00040000	2022-01-21 2:36PM EST	40.00	10.90	0.00	0.00	-	15	0	0.00%
AEM220218C00045000	2022-01-26 3:56PM EST	45.00	4.30	0.00	0.00	-	47	0	0.00%
AEM220218C00050000	2022-01-26 3:57PM EST	50.00	1.60	0.00	0.00	-	72	0	3.13%
AEM220218C00055000	2022-01-26 3:08PM EST	55.00	0.50	0.00	0.00	-	673	0	12.50%
AEM220218C00060000	2022-01-26 2:48PM EST	60.00	0.20	0.00	0.00	-	211	0	25.00%
AEM220218C00065000	2022-01-24 10:36AM EST	65.00	0.08	0.00	0.00	-	6	0	25.00%
AEM220218C00070000	2022-01-26 3:44PM EST	70.00	0.05	0.00	0.00	-	32	0	25.00%
AEM220218C00075000	2022-01-24 3:46PM EST	75.00	0.10	0.00	0.00	-	1	0	50.00%
AEM220218C00080000	2022-01-20 2:56PM EST	80.00	0.13	0.00	0.00	-	1	0	50.00%
AEM220218C00085000	2021-11-10 6:56AM EST	85.00	0.25	0.05	2.25	-	2	21	168.26%
AEM220218C00090000	2021-11-23 9:30AM EST	90.00	0.05	0.00	0.00	-	1	38	50.00%
AEM220218C00095000	2021-11-10 6:56AM EST	95.00	0.05	0.00	0.10	-	6	7	110.94%
AEM220218C00100000	2022-01-12 3:17PM EST	100.00	0.05	0.00	0.00	-	13	0	50.00%
AEM220218C00105000	2022-01-19 10:56AM EST	105.00	0.05	0.00	0.00	-	8	0	50.00%

PutsforFebruary 18, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	% Change	Volume	Open Interest	Implied Volatility
AEM220218P00035000	2021-11-10 6:56AM EST	35.00	0.15	0.05	0.10	-	-	2	67.97%
AEM220218P00040000	2022-01-26 3:33PM EST	40.00	0.30	0.00	0.00	-	3	0	25.00%
AEM220218P00045000	2022-01-26 3:44PM EST	45.00	0.84	0.00	0.00	-	26	0	6.25%
AEM220218P00050000	2022-01-26 3:26PM EST	50.00	3.10	0.00	0.00	-	410	0	0.00%
AEM220218P00055000	2022-01-26 1:47PM EST	55.00	5.80	0.00	0.00	-	28	0	0.00%
AEM220218P00060000	2022-01-25 12:47PM EST	60.00	10.58	0.00	0.00	-	3	0	0.00%
AEM220218P00065000	2022-01-24 3:13PM EST	65.00	15.44	0.00	0.00	-	8	0	0.00%
AEM220218P00070000	2022-01-25 12:47PM EST	70.00	20.44	0.00	0.00	-	1	0	0.00%
AEM220218P00075000	2022-01-25 12:43PM EST	75.00	25.42	0.00	0.00	-	2	0	0.00%
AEM220218P00080000	2022-01-07 11:51AM EST	80.00	30.21	0.00	0.00	-	2	0	0.00%
AEM220218P00085000	2021-11-10 6:56AM EST	85.00	25.69	37.10	37.90	-	-	2	163.97%
AEM220218P00090000	2021-12-03 12:31PM EST	90.00	42.00	36.50	37.50	-	4	4	0.00%
AEM220218P00100000	2021-12-02 10:45AM EST	100.00	52.62	45.40	49.30	-	1	6	0.00%
AEM220218P00105000	2021-11-10 6:56AM EST	105.00	44.75	56.90	57.90	-	-	2	199.90%

Advertisement