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
CallsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM201218C00050000 | 2020-11-27 10:53AM EST | 50.00 | 14.05 | 14.10 | 14.70 | -0.34 | -2.36% | 7 | 23 | 69.24% |
| AEM201218C00055000 | 2020-11-25 11:30AM EST | 55.00 | 9.00 | 9.10 | 9.80 | -0.20 | -2.17% | 1 | 16 | 52.15% |
| AEM201218C00060000 | 2020-11-27 12:27PM EST | 60.00 | 5.25 | 5.20 | 5.50 | +0.75 | +16.67% | 6 | 133 | 46.44% |
| AEM201218C00065000 | 2020-11-27 12:24PM EST | 65.00 | 2.30 | 2.20 | 2.50 | +0.18 | +8.49% | 18 | 235 | 45.63% |
| AEM201218C00070000 | 2020-11-27 12:54PM EST | 70.00 | 0.80 | 0.80 | 0.90 | +0.10 | +14.29% | 115 | 663 | 45.46% |
| AEM201218C00075000 | 2020-11-27 11:14AM EST | 75.00 | 0.25 | 0.25 | 0.30 | -0.04 | -13.79% | 6 | 2,033 | 47.17% |
| AEM201218C00080000 | 2020-11-25 11:34AM EST | 80.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 14 | 1,064 | 51.37% |
| AEM201218C00085000 | 2020-11-27 9:30AM EST | 85.00 | 0.02 | 0.05 | 0.25 | -0.06 | -75.00% | 1 | 241 | 64.65% |
| AEM201218C00090000 | 2020-11-27 10:23AM EST | 90.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 2 | 254 | 67.58% |
| AEM201218C00095000 | 2020-11-16 1:13PM EST | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 727 | 76.56% |
| AEM201218C00100000 | 2020-11-11 10:52AM EST | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 642 | 80.47% |
| AEM201218C00105000 | 2020-10-30 1:40PM EST | 105.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 100 | 812 | 92.58% |
| AEM201218C00110000 | 2020-11-03 11:40AM EST | 110.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 900 | 900 | 99.80% |
PutsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM201218P00045000 | 2020-11-19 10:14AM EST | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 6 | 79.30% |
| AEM201218P00050000 | 2020-11-24 2:24PM EST | 50.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 52.73% |
| AEM201218P00055000 | 2020-11-27 12:20PM EST | 55.00 | 0.18 | 0.10 | 0.25 | -0.07 | -28.00% | 1 | 118 | 48.63% |
| AEM201218P00060000 | 2020-11-27 12:43PM EST | 60.00 | 0.93 | 0.85 | 0.95 | -0.17 | -15.45% | 18 | 345 | 44.68% |
| AEM201218P00065000 | 2020-11-27 12:52PM EST | 65.00 | 2.90 | 2.75 | 3.00 | -0.30 | -9.37% | 13 | 386 | 45.12% |
| AEM201218P00070000 | 2020-11-27 12:54PM EST | 70.00 | 6.40 | 6.20 | 6.50 | -0.80 | -11.11% | 1 | 1,154 | 46.97% |
| AEM201218P00075000 | 2020-11-25 12:18PM EST | 75.00 | 10.97 | 10.70 | 11.20 | -0.94 | -7.89% | 1 | 542 | 51.56% |
| AEM201218P00080000 | 2020-11-24 1:03PM EST | 80.00 | 17.70 | 15.40 | 16.00 | 0.00 | - | 61 | 465 | 54.49% |
| AEM201218P00085000 | 2020-11-18 1:31PM EST | 85.00 | 16.29 | 20.20 | 21.00 | 0.00 | - | 3 | 58 | 57.23% |
| AEM201218P00090000 | 2020-11-09 9:30AM EST | 90.00 | 11.71 | 25.40 | 25.90 | 0.00 | - | 2 | 50 | 72.46% |
| AEM201218P00100000 | 2020-10-29 8:38AM EST | 100.00 | 24.37 | 35.20 | 36.20 | 0.00 | - | - | 2 | 95.90% |
© 2020 Verizon Media. All rights reserved.
