NYSE - Delayed Quote • USD
Agnico Eagle Mines Limited (AEM)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517C00025000 | 4/24/2024 1:53 PM | 25 | 38.10 | 39.60 | 41.50 | 0.00 | 0.00% | 1 | 1 | 301.17% |
| AEM240517C00030000 | 4/30/2024 1:35 PM | 30 | 34.25 | 34.50 | 36.80 | 0.00 | 0.00% | 1 | 71 | 259.38% |
| AEM240517C00035000 | 4/19/2024 5:09 PM | 35 | 28.76 | 29.60 | 30.90 | 0.00 | 0.00% | 2 | 24 | 172.66% |
| AEM240517C00040000 | 4/26/2024 4:47 PM | 40 | 26.30 | 24.70 | 26.70 | 0.00 | 0.00% | 12 | 104 | 178.52% |
| AEM240517C00045000 | 4/26/2024 1:48 PM | 45 | 22.00 | 18.60 | 21.30 | 0.00 | 0.00% | 1 | 245 | 172.17% |
| AEM240517C00050000 | 5/2/2024 5:47 PM | 50 | 15.40 | 13.20 | 16.50 | 0.00 | 0.00% | 9 | 1,359 | 142.19% |
| AEM240517C00055000 | 5/3/2024 5:45 PM | 55 | 10.00 | 10.00 | 10.60 | -0.30 | -2.91% | 6 | 8,348 | 61.04% |
| AEM240517C00060000 | 5/3/2024 7:59 PM | 60 | 5.40 | 5.30 | 5.40 | 0.10 | 1.89% | 430 | 4,431 | 39.11% |
| AEM240517C00065000 | 5/3/2024 7:58 PM | 65 | 1.60 | 1.50 | 1.60 | -0.06 | -3.61% | 1,295 | 6,369 | 31.10% |
| AEM240517C00070000 | 5/3/2024 6:37 PM | 70 | 0.15 | 0.15 | 0.20 | -0.14 | -48.28% | 594 | 7,236 | 29.98% |
| AEM240517C00075000 | 5/1/2024 7:18 PM | 75 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 1,022 | 42.19% |
| AEM240517C00080000 | 4/26/2024 7:35 PM | 80 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 15 | 59.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM240517P00030000 | 4/8/2024 1:43 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 1,005 | 156.25% |
| AEM240517P00035000 | 3/20/2024 6:32 PM | 35 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 124 | 127.34% |
| AEM240517P00040000 | 5/1/2024 1:44 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 1,266 | 101.56% |
| AEM240517P00045000 | 4/29/2024 1:35 PM | 45 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 1,516 | 92.19% |
| AEM240517P00050000 | 4/30/2024 1:30 PM | 50 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1,153 | 72.27% |
| AEM240517P00055000 | 5/3/2024 3:06 PM | 55 | 0.05 | 0.00 | 0.05 | 0.01 | 25.00% | 18 | 2,111 | 43.95% |
| AEM240517P00060000 | 5/3/2024 7:28 PM | 60 | 0.17 | 0.15 | 0.20 | 0.02 | 13.33% | 525 | 3,372 | 32.81% |
| AEM240517P00065000 | 5/3/2024 7:53 PM | 65 | 1.35 | 1.30 | 1.40 | 0.00 | 0.00% | 65 | 1,827 | 27.95% |
| AEM240517P00070000 | 5/2/2024 2:00 PM | 70 | 5.51 | 4.90 | 5.20 | 0.00 | 0.00% | 1 | 133 | 31.59% |
| AEM240517P00075000 | 4/29/2024 3:42 PM | 75 | 9.36 | 8.60 | 10.10 | 0.00 | 0.00% | 4 | 0 | 45.22% |
| AEM240517P00080000 | 4/25/2024 7:59 PM | 80 | 14.98 | 13.60 | 15.90 | 0.00 | 0.00% | - | 0 | 96.48% |
Related Tickers
PAAS Pan American Silver Corp.
18.25
-0.71%
NEM Newmont Corporation
40.66
-0.95%
KGC Kinross Gold Corporation
6.59
+0.61%
WPM Wheaton Precious Metals Corp.
52.69
-0.64%
FNV Franco-Nevada Corporation
123.25
+1.94%
AU AngloGold Ashanti plc
23.12
-0.09%
GFI Gold Fields Limited
16.45
+0.43%
AGI Alamos Gold Inc.
15.03
+0.47%
GOLD Barrick Gold Corporation
16.46
-0.54%
BTG B2Gold Corp.
2.4800
-1.59%