Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $95.59 as of 2/4/2025 8:41:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.60 | 52.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 50.00 | 44.70 | 46.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 55.00 | 40.30 | 41.60 | 30.48 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 35.00 | 36.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 65.00 | 30.30 | 31.20 | 31.01 | % | 5 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST | |
| 70.00 | 25.60 | 26.30 | 26.30 | +7.24 | +37.99% | 2 | 1 | 0.66 | 0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 20.70 | 21.30 | 20.40 | -0.45 | -2.16% | 1 | 3 | 0.52 | 0.96 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 80.00 | 16.10 | 16.50 | 14.24 | 0.00 | 0.00% | 0 | 34 | 0.40 | 0.92 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 85.00 | 11.50 | 12.20 | 11.35 | +0.16 | +1.43% | 3 | 45 | 0.37 | 0.84 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 7.80 | 8.10 | 8.20 | +0.70 | +9.34% | 78 | 417 | 0.35 | 0.72 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 4.80 | 5.10 | 4.83 | +0.21 | +4.55% | 80 | 1,522 | 0.34 | 0.55 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 2.70 | 2.95 | 2.80 | +0.05 | +1.82% | 768 | 2,186 | 0.34 | 0.38 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 1.50 | 1.65 | 1.70 | +0.27 | +18.89% | 67 | 121 | 0.35 | 0.24 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 0.75 | 0.95 | 0.90 | +0.08 | +9.76% | 40 | 105 | 0.35 | 0.15 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 115.00 | 0.40 | 0.50 | 0.43 | +0.10 | +30.31% | 102 | 7 | 0.36 | 0.08 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 120.00 | 0.20 | 0.35 | 0.30 | +0.05 | +20.00% | 7 | 5 | 0.38 | 0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 0.05 | 0.35 | 0.20 | -0.06 | -23.08% | 15 | 1 | 0.41 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.35 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.40 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.55 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.59 | -0.01 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 0.05 | 0.45 | 0.25 | 0.00 | 0.00% | 2 | 80 | 0.42 | -0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 80.00 | 0.35 | 0.55 | 0.48 | -0.02 | -4.00% | 8 | 165 | 0.37 | -0.08 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 85.00 | 0.95 | 1.10 | 1.00 | -0.10 | -9.10% | 130 | 286 | 0.36 | -0.16 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 2.05 | 2.20 | 2.12 | -0.15 | -6.61% | 14 | 211 | 0.34 | -0.28 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 4.00 | 4.20 | 4.00 | -0.60 | -13.05% | 45 | 169 | 0.34 | -0.45 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 6.80 | 7.20 | 6.70 | -4.60 | -40.71% | 41 | 17 | 0.34 | -0.62 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 10.60 | 11.80 | 11.30 | 0.00 | 0.00% | 0 | 27 | 0.38 | -0.76 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 14.80 | 15.30 | % | 0 | 0 | 0.35 | -0.85 | 0.02 | -0.03 | 2/4/2025 4:00:01 PM EST | |||
| 115.00 | 19.30 | 20.20 | % | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 120.00 | 24.30 | 24.90 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 125.00 | 28.30 | 29.90 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 130.00 | 33.90 | 34.90 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 135.00 | 39.00 | 41.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 140.00 | 44.00 | 45.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |