Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $88.60 as of 1/22/2025 9:41:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 53.10 | 54.70 | 49.18 | 0.00 | 0.00% | 0 | 10 | 2.42 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 48.20 | 49.30 | 39.77 | 0.00 | 0.00% | 0 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 43.00 | 44.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 50.00 | 37.90 | 40.00 | 34.00 | 0.00 | 0.00% | 0 | 75 | 1.68 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 33.20 | 34.60 | 24.58 | 0.00 | 0.00% | 0 | 243 | 1.35 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 28.10 | 29.70 | 28.80 | 0.00 | 0.00% | 0 | 95 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 22.70 | 25.60 | 20.20 | 0.00 | 0.00% | 0 | 32 | 0.60 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 17.20 | 19.30 | 18.50 | 0.00 | 0.00% | 0 | 281 | 0.51 | 0.98 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 13.90 | 14.50 | 13.80 | 0.00 | 0.00% | 0 | 344 | 0.35 | 0.93 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 9.40 | 10.20 | 9.70 | 0.00 | 0.00% | 0 | 883 | 0.38 | 0.85 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 5.70 | 6.00 | 5.82 | 0.00 | 0.00% | 0 | 1,661 | 0.34 | 0.70 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 2.90 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 2,169 | 0.34 | 0.47 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 1.25 | 1.45 | 1.39 | 0.00 | 0.00% | 0 | 1,324 | 0.34 | 0.26 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 0.50 | 0.65 | 0.54 | 0.00 | 0.00% | 0 | 821 | 0.34 | 0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 747 | 0.36 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 0.05 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 54 | 0.38 | 0.02 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.54 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 1/21/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 60.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 82 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 737 | 0.54 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 839 | 0.47 | -0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1,082 | 0.39 | -0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 0.60 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1,361 | 0.35 | -0.15 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 1.70 | 1.85 | 1.77 | 0.00 | 0.00% | 0 | 1,176 | 0.34 | -0.30 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 3.90 | 4.10 | 4.05 | 0.00 | 0.00% | 0 | 450 | 0.33 | -0.53 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 7.20 | 9.70 | 7.36 | 0.00 | 0.00% | 0 | 241 | 0.33 | -0.74 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 11.40 | 13.60 | 15.10 | 0.00 | 0.00% | 0 | 59 | 0.51 | -0.88 | 0.02 | -0.03 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 15.10 | 18.20 | 19.28 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.02 | 12/4/2024 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 19.60 | 22.90 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 115.00 | 25.00 | 26.80 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 120.00 | 30.10 | 32.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 125.00 | 35.40 | 38.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 130.00 | 40.70 | 41.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |