Advertisement
Advertisement
Agnico Eagle Mines Limited (AEM)
NYSE - NYSE Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM230217C00025000 | 2022-10-13 9:22AM EST | 25.00 | 15.50 | 23.60 | 24.10 | 0.00 | - | 5 | 8 | 0.00% |
| AEM230217C00030000 | 2023-01-04 10:05AM EST | 30.00 | 24.93 | 26.70 | 27.30 | 0.00 | - | 41 | 49 | 140.23% |
| AEM230217C00035000 | 2023-01-27 12:26PM EST | 35.00 | 21.71 | 21.70 | 22.20 | +1.31 | +6.42% | 5 | 34 | 101.56% |
| AEM230217C00040000 | 2023-01-27 12:25PM EST | 40.00 | 16.72 | 16.70 | 17.20 | -1.18 | -6.59% | 10 | 304 | 76.56% |
| AEM230217C00045000 | 2023-01-25 3:58PM EST | 45.00 | 11.50 | 11.80 | 12.30 | -1.70 | -12.88% | 2 | 1,205 | 63.09% |
| AEM230217C00050000 | 2023-01-27 3:11PM EST | 50.00 | 7.26 | 7.00 | 7.50 | -0.04 | -0.55% | 4 | 1,914 | 56.93% |
| AEM230217C00055000 | 2023-01-27 3:52PM EST | 55.00 | 3.12 | 3.10 | 3.30 | -0.33 | -9.57% | 210 | 6,671 | 42.92% |
| AEM230217C00060000 | 2023-01-27 3:29PM EST | 60.00 | 0.85 | 0.75 | 0.90 | -0.10 | -10.53% | 325 | 3,640 | 38.60% |
| AEM230217C00065000 | 2023-01-26 12:02PM EST | 65.00 | 0.15 | 0.10 | 0.25 | -0.03 | -16.67% | 15 | 1,770 | 42.48% |
| AEM230217C00070000 | 2023-01-27 2:00PM EST | 70.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 31 | 283 | 49.02% |
| AEM230217C00075000 | 2023-01-25 9:54AM EST | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 52 | 55.47% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM230217P00020000 | 2022-08-17 2:03PM EST | 20.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 239.84% |
| AEM230217P00022500 | 2022-07-25 2:16PM EST | 22.50 | 0.44 | 0.00 | 0.30 | 0.00 | - | - | 20 | 200.78% |
| AEM230217P00025000 | 2022-11-25 9:54AM EST | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 33 | 161.72% |
| AEM230217P00030000 | 2022-12-07 12:39PM EST | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 56 | 128.91% |
| AEM230217P00035000 | 2023-01-19 9:33AM EST | 35.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 383 | 134.86% |
| AEM230217P00040000 | 2023-01-27 9:30AM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 1,373 | 64.84% |
| AEM230217P00045000 | 2023-01-27 11:37AM EST | 45.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 2 | 3,315 | 53.52% |
| AEM230217P00050000 | 2023-01-27 3:19PM EST | 50.00 | 0.23 | 0.20 | 0.35 | -0.06 | -20.69% | 21 | 2,714 | 47.02% |
| AEM230217P00055000 | 2023-01-27 2:58PM EST | 55.00 | 1.25 | 1.15 | 1.25 | +0.09 | +7.76% | 95 | 1,875 | 39.28% |
| AEM230217P00060000 | 2023-01-27 12:15PM EST | 60.00 | 4.00 | 3.70 | 4.00 | -0.05 | -1.23% | 2 | 110 | 37.94% |
| AEM230217P00065000 | 2023-01-27 12:56PM EST | 65.00 | 8.31 | 8.00 | 8.50 | +0.91 | +12.30% | 1 | 222 | 47.27% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
