Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $96.10 as of 2/21/2025 7:41:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 65.20 | 67.90 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 35.00 | 60.20 | 63.20 | 53.60 | 0.00 | 0.00% | 0 | 21 | 1.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:53 PM EST |
| 40.00 | 55.30 | 58.10 | 56.10 | 0.00 | 0.00% | 0 | 29 | 1.72 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |
| 45.00 | 50.80 | 52.70 | 50.28 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:53 PM EST |
| 50.00 | 45.10 | 48.20 | 48.70 | 0.00 | 0.00% | 0 | 67 | 1.31 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 55.00 | 39.80 | 41.70 | 23.10 | 0.00 | 0.00% | 0 | 10 | 0.93 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 35.90 | 36.80 | 37.50 | 0.00 | 0.00% | 0 | 175 | 0.82 | 0.99 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 31.10 | 31.80 | 33.35 | 0.00 | 0.00% | 0 | 1,001 | 0.68 | 0.99 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 26.20 | 26.80 | 28.75 | 0.00 | 0.00% | 0 | 282 | 0.54 | 0.97 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 21.20 | 21.90 | 25.60 | 0.00 | 0.00% | 0 | 384 | 0.39 | 0.94 | 0.01 | -0.02 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 14.80 | 17.10 | 17.80 | 0.00 | 0.00% | 0 | 952 | 0.35 | 0.89 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 12.10 | 12.60 | 12.90 | -2.18 | -14.46% | 10 | 664 | 0.33 | 0.82 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 8.10 | 8.60 | 9.30 | -0.70 | -7.00% | 6 | 1,072 | 0.31 | 0.73 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 5.10 | 5.40 | 5.20 | -1.28 | -19.76% | 216 | 1,449 | 0.31 | 0.57 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 3.00 | 3.10 | 3.06 | -0.81 | -20.93% | 3,262 | 1,762 | 0.31 | 0.39 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 1.50 | 1.70 | 1.65 | -0.60 | -26.67% | 145 | 909 | 0.30 | 0.24 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 0.75 | 1.80 | 0.96 | -0.29 | -23.20% | 14 | 952 | 0.37 | 0.14 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 0.40 | 0.55 | 0.59 | -0.11 | -15.72% | 1 | 456 | 0.32 | 0.09 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 120.00 | 0.25 | 0.35 | 0.37 | -0.05 | -11.91% | 5 | 102 | 0.34 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 1,158 | 0.44 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 130.00 | 0.05 | 2.05 | 0.20 | 0.00 | 0.00% | 0 | 233 | 0.51 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.68 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.20 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 75 | 1.62 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 2/21/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1,054 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 367 | 1.24 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/21/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 99 | 1.09 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 561 | 0.58 | -0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1,418 | 0.83 | -0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 0.10 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 1,601 | 0.49 | -0.03 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 0.10 | 1.30 | 0.21 | 0.00 | 0.00% | 0 | 2,426 | 0.46 | -0.06 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 0.40 | 0.50 | 0.45 | +0.10 | +28.58% | 2 | 1,601 | 0.35 | -0.11 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 0.85 | 1.05 | 0.96 | +0.21 | +28.00% | 7 | 670 | 0.32 | -0.18 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 1.95 | 2.10 | 2.00 | +0.54 | +36.99% | 70 | 370 | 0.31 | -0.27 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 3.60 | 4.00 | 3.86 | +0.71 | +22.54% | 95 | 270 | 0.30 | -0.43 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 6.40 | 6.90 | 6.70 | +1.40 | +26.42% | 1 | 155 | 0.31 | -0.61 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 10.10 | 10.70 | 9.70 | +1.50 | +18.30% | 2 | 6 | 0.32 | -0.76 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 14.50 | 14.80 | 13.00 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.86 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 18.30 | 19.70 | % | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 23.80 | 24.50 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 125.00 | 28.70 | 29.40 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 33.80 | 34.40 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 135.00 | 38.60 | 39.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 140.00 | 43.20 | 44.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 145.00 | 47.70 | 49.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 150.00 | 53.60 | 54.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |