AEM - Agnico Eagle Mines Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEM190719C000320002019-05-21 9:31AM EDT32.008.9517.8017.950.00--20.00%
AEM190719C000380002019-07-18 1:09PM EDT38.0015.3515.4515.550.00-1750.00%
AEM190719C000390002019-06-17 9:33AM EDT39.007.7013.750.000.00-2160.00%
AEM190719C000400002019-06-21 3:40PM EDT40.0010.4513.4013.750.00-212246.88%
AEM190719C000410002019-05-31 9:46AM EDT41.003.109.009.250.00-9270.00%
AEM190719C000420002019-07-10 3:16PM EDT42.0010.0311.3011.700.00-1245283.59%
AEM190719C000430002019-07-11 1:23PM EDT43.008.4510.3510.750.00-57350.00%
AEM190719C000440002019-07-03 10:52AM EDT44.007.859.459.800.00-1217207.81%
AEM190719C000450002019-07-19 3:51PM EDT45.008.508.458.60+0.85+11.11%6184175.00%
AEM190719C000460002019-07-19 11:37AM EDT46.007.257.457.60-0.15-2.03%34225156.25%
AEM190719C000470002019-07-19 11:37AM EDT47.006.256.456.55-0.40-6.02%41,77850.00%
AEM190719C000480002019-07-19 3:40PM EDT48.005.525.505.60-0.58-9.51%252,59250.00%
AEM190719C000490002019-07-19 11:37AM EDT49.004.254.504.60-0.80-15.84%830650.00%
AEM190719C000500002019-07-19 3:34PM EDT50.003.423.453.55-0.53-13.42%351,04725.00%
AEM190719C000550002019-07-18 3:58PM EDT55.000.070.050.020.00-681,00231.25%
AEM190719C000600002019-07-18 3:50PM EDT60.000.010.000.010.00-2014087.50%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEM190719P000350002019-05-28 12:54PM EDT35.000.190.000.040.00-5280337.50%
AEM190719P000370002019-06-04 3:45PM EDT37.000.100.000.030.00-10287.50%
AEM190719P000380002019-06-07 10:33AM EDT38.000.060.000.050.00-200338284.38%
AEM190719P000390002019-06-05 11:41AM EDT39.000.190.000.050.00-291265.63%
AEM190719P000400002019-07-01 9:44AM EDT40.000.020.000.290.00-10514328.13%
AEM190719P000410002019-06-24 9:31AM EDT41.000.030.000.030.00-9698212.50%
AEM190719P000420002019-07-01 9:48AM EDT42.000.030.000.290.00-5185282.03%
AEM190719P000430002019-06-27 2:00PM EDT43.000.060.000.290.00-2141259.38%
AEM190719P000440002019-07-17 10:01AM EDT44.000.020.000.030.00-1116162.50%
AEM190719P000450002019-07-17 10:01AM EDT45.000.050.000.040.00-1210153.13%
AEM190719P000460002019-07-01 2:32PM EDT46.000.150.000.290.00-7248192.97%
AEM190719P000470002019-07-19 12:35PM EDT47.000.010.000.03-0.06-85.71%5232114.06%
AEM190719P000480002019-07-19 1:41PM EDT48.000.010.000.03-0.02-66.67%332696.88%
AEM190719P000490002019-07-19 9:43AM EDT49.000.020.000.03-0.03-60.00%6037681.25%
AEM190719P000500002019-07-18 2:02PM EDT50.000.020.000.040.00-191,11568.75%
AEM190719P000550002019-07-19 3:08PM EDT55.001.681.411.51+0.63+60.00%774241.02%