Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,611.34 +276.66 (+0.41%) CMC Crypto 200
1,423.33 -5.24 (-0.37%)
Agnico Eagle Mines Limited (AEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM250117C00022500 | 2024-05-30 1:55PM EDT | 22.50 | 45.90 | 44.00 | 48.50 | 0.00 | - | 110 | 75 | 85.06% |
| AEM250117C00025000 | 2024-05-30 1:55PM EDT | 25.00 | 43.50 | 41.60 | 46.00 | 0.00 | - | 290 | 80 | 79.10% |
| AEM250117C00030000 | 2024-05-23 12:50PM EDT | 30.00 | 37.56 | 36.60 | 41.00 | 0.00 | - | 2 | 179 | 66.06% |
| AEM250117C00035000 | 2024-05-09 10:14AM EDT | 35.00 | 32.70 | 32.40 | 36.50 | 0.00 | - | 7 | 151 | 66.36% |
| AEM250117C00040000 | 2024-05-31 9:48AM EDT | 40.00 | 30.06 | 26.50 | 31.30 | +1.56 | +5.47% | 1 | 404 | 75.10% |
| AEM250117C00045000 | 2024-05-24 12:21PM EDT | 45.00 | 23.70 | 22.50 | 24.70 | 0.00 | - | 8 | 699 | 48.24% |
| AEM250117C00050000 | 2024-05-31 11:58AM EDT | 50.00 | 19.29 | 18.70 | 20.30 | -1.11 | -5.44% | 5 | 3,583 | 44.04% |
| AEM250117C00055000 | 2024-05-31 10:34AM EDT | 55.00 | 15.87 | 14.40 | 16.20 | +0.02 | +0.13% | 6 | 1,533 | 40.72% |
| AEM250117C00060000 | 2024-05-31 9:40AM EDT | 60.00 | 12.90 | 12.10 | 12.40 | +0.52 | +4.20% | 9 | 5,022 | 37.54% |
| AEM250117C00065000 | 2024-05-31 12:11PM EDT | 65.00 | 8.70 | 9.00 | 9.30 | -0.60 | -6.45% | 33 | 4,081 | 36.01% |
| AEM250117C00070000 | 2024-05-31 2:32PM EDT | 70.00 | 6.50 | 6.30 | 6.90 | -0.20 | -2.99% | 13 | 2,040 | 35.50% |
| AEM250117C00075000 | 2024-05-31 3:16PM EDT | 75.00 | 4.60 | 3.90 | 5.00 | -0.20 | -4.17% | 2 | 6,878 | 35.06% |
| AEM250117C00080000 | 2024-05-31 11:46AM EDT | 80.00 | 3.21 | 3.30 | 3.60 | -0.27 | -7.76% | 10 | 2,608 | 34.95% |
| AEM250117C00085000 | 2024-05-31 2:39PM EDT | 85.00 | 2.30 | 1.90 | 2.55 | +0.10 | +4.55% | 3 | 508 | 34.84% |
| AEM250117C00090000 | 2024-05-30 3:11PM EDT | 90.00 | 1.83 | 1.75 | 1.90 | 0.00 | - | 1 | 5,377 | 35.51% |
| AEM250117C00095000 | 2024-05-10 9:30AM EDT | 95.00 | 1.35 | 1.15 | 1.30 | 0.00 | - | 5 | 57 | 35.19% |
| AEM250117C00100000 | 2024-05-28 9:39AM EDT | 100.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 9 | 41 | 35.62% |
| AEM250117C00105000 | 2024-05-24 2:45PM EDT | 105.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 6 | 6 | 35.45% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEM250117P00022500 | 2023-10-06 1:43PM EDT | 22.50 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 42 | 73.63% |
| AEM250117P00025000 | 2024-02-16 4:15PM EDT | 25.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 203 | 63.28% |
| AEM250117P00030000 | 2024-02-16 11:49AM EDT | 30.00 | 0.55 | 0.10 | 0.50 | 0.00 | - | 10 | 1,377 | 57.76% |
| AEM250117P00035000 | 2024-05-14 11:21AM EDT | 35.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 1,715 | 50.78% |
| AEM250117P00040000 | 2024-05-30 2:24PM EDT | 40.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 2,298 | 40.77% |
| AEM250117P00045000 | 2024-05-16 9:44AM EDT | 45.00 | 0.45 | 0.30 | 0.65 | 0.00 | - | 7 | 2,118 | 38.11% |
| AEM250117P00050000 | 2024-05-30 2:33PM EDT | 50.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 5 | 2,385 | 32.62% |
| AEM250117P00055000 | 2024-05-29 12:03PM EDT | 55.00 | 1.57 | 1.45 | 1.55 | 0.00 | - | 1 | 1,645 | 30.73% |
| AEM250117P00060000 | 2024-05-28 11:28AM EDT | 60.00 | 2.69 | 1.80 | 3.50 | 0.00 | - | 14 | 1,503 | 33.75% |
| AEM250117P00065000 | 2024-05-30 11:04AM EDT | 65.00 | 4.50 | 4.40 | 4.60 | 0.00 | - | 5 | 612 | 28.80% |
| AEM250117P00070000 | 2024-05-29 2:28PM EDT | 70.00 | 7.40 | 4.90 | 7.00 | 0.00 | - | 21 | 310 | 27.71% |
| AEM250117P00075000 | 2024-05-21 10:54AM EDT | 75.00 | 9.48 | 8.00 | 10.10 | +0.18 | +1.94% | 1 | 16 | 26.99% |
| AEM250117P00080000 | 2024-05-20 10:12AM EDT | 80.00 | 12.40 | 11.60 | 13.80 | 0.00 | - | 5 | 11 | 26.50% |
| AEM250117P00085000 | 2024-05-23 1:18PM EDT | 85.00 | 18.80 | 16.10 | 18.10 | 0.00 | - | 3 | 21 | 27.14% |
| AEM250117P00090000 | 2023-09-22 3:32PM EDT | 90.00 | 40.90 | 39.10 | 41.60 | 0.00 | - | 1 | 0 | 116.82% |
© 2024 Yahoo. All rights reserved.