AEM - Agnico Eagle Mines Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEM190315C000340002019-02-07 9:31AM EST34.009.109.059.450.00-01352.73%
AEM190315C000350002019-02-15 11:54PM EST35.007.458.058.400.00-1057.81%
AEM190315C000360002019-02-01 2:12PM EST36.007.207.057.450.00-0254.30%
AEM190315C000370002019-02-15 9:32AM EST37.005.506.106.45-0.83-13.11%41748.15%
AEM190315C000380002019-02-13 10:42AM EST38.004.555.105.500.00-32344.04%
AEM190315C000390002019-02-15 3:32PM EST39.004.134.204.35+1.01+32.37%12631.64%
AEM190315C000400002019-02-15 2:58PM EST40.003.203.303.50+0.88+37.93%359531.20%
AEM190315C000410002019-02-15 3:53PM EST41.002.482.522.65+0.46+22.77%6610428.76%
AEM190315C000420002019-02-15 3:35PM EST42.001.701.821.94+0.33+24.09%32121227.93%
AEM190315C000430002019-02-15 2:38PM EST43.001.171.261.31+0.22+23.16%18344426.51%
AEM190315C000440002019-02-15 3:56PM EST44.000.810.800.87+0.09+12.50%551,40426.51%
AEM190315C000450002019-02-15 3:46PM EST45.000.500.470.57+0.11+28.21%10928327.05%
AEM190315C000460002019-02-15 3:53PM EST46.000.300.290.32+0.02+7.14%829026.27%
AEM190315C000470002019-02-15 11:27AM EST47.000.150.170.200.00-1064227.05%
AEM190315C000480002019-02-15 9:31AM EST48.000.110.090.15-0.22-66.67%126929.20%
AEM190315C000490002019-02-13 10:18AM EST49.000.110.050.080.00-475528.91%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEM190315P000310002019-01-23 3:37PM EST31.000.100.000.030.00-0351.56%
AEM190315P000340002019-01-25 3:37PM EST34.000.160.000.030.00-0242.19%
AEM190315P000360002019-01-29 11:28AM EST36.000.240.020.040.00-07134.77%
AEM190315P000370002019-02-15 12:14PM EST37.000.100.040.06-0.08-44.44%792832.62%
AEM190315P000380002019-02-15 10:51AM EST38.000.160.070.09-0.18-52.94%715330.37%
AEM190315P000390002019-02-15 12:49PM EST39.000.230.140.16-0.20-46.51%1896629.30%
AEM190315P000400002019-02-15 3:39PM EST40.000.310.250.28-0.44-58.67%322,93328.47%
AEM190315P000410002019-02-15 3:36PM EST41.000.510.440.48-0.57-52.78%156327.93%
AEM190315P000420002019-02-15 3:25PM EST42.000.840.730.78-0.63-42.86%15836527.49%
AEM190315P000430002019-02-15 2:29PM EST43.001.351.141.22-1.02-43.04%1847727.59%
AEM190315P000440002019-02-15 1:33PM EST44.002.091.671.77+0.02+0.97%43627.39%
AEM190315P000450002019-02-15 10:58AM EST45.003.172.362.48+0.17+5.67%5828.27%
AEM190315P000460002019-02-08 3:40PM EST46.003.353.103.300.00-01529.79%
AEM190315P000470002019-02-11 3:43PM EST47.004.724.004.150.00-04730.47%
AEM190315P000480002019-02-13 3:58PM EST48.006.464.905.250.00-1638.77%