Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $107.94 as of 3/28/2025 7:11:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 67.00 | 67.90 | 63.62 | 0.00 | 0.00% | 0 | 43 | 1.46 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 62.00 | 63.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 57.10 | 58.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 52.20 | 53.10 | 42.00 | 0.00 | 0.00% | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 47.20 | 48.30 | 48.00 | 0.00 | 0.00% | 0 | 63 | 0.90 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 42.30 | 43.20 | 32.07 | 0.00 | 0.00% | 0 | 41 | 0.85 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 37.20 | 38.20 | 24.24 | 0.00 | 0.00% | 0 | 12 | 0.74 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 32.30 | 33.40 | 32.50 | 0.00 | 0.00% | 0 | 51 | 0.63 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 27.40 | 28.70 | 26.71 | 0.00 | 0.00% | 0 | 177 | 0.55 | 0.99 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 22.90 | 23.50 | 23.20 | +2.70 | +13.18% | 1 | 130 | 0.37 | 0.97 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 18.20 | 18.60 | 18.47 | -0.18 | -0.97% | 8 | 919 | 0.35 | 0.93 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 13.80 | 14.20 | 14.30 | +0.25 | +1.78% | 6 | 1,234 | 0.34 | 0.86 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 9.90 | 10.20 | 9.96 | -0.55 | -5.24% | 15 | 1,723 | 0.34 | 0.75 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 6.60 | 6.90 | 6.74 | -0.36 | -5.07% | 243 | 2,882 | 0.33 | 0.62 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 4.10 | 4.30 | 4.30 | +0.10 | +2.39% | 74 | 614 | 0.32 | 0.46 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 2.45 | 2.60 | 2.44 | -0.28 | -10.30% | 212 | 1,452 | 0.32 | 0.32 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 1.40 | 1.50 | 1.45 | -0.15 | -9.38% | 52 | 276 | 0.33 | 0.21 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 0.80 | 0.90 | 0.89 | 0.00 | 0.00% | 0 | 123 | 0.34 | 0.13 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 225 | 0.35 | 0.08 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 0.25 | 0.35 | 0.35 | +0.05 | +16.67% | 2 | 58 | 0.36 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 0.15 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 36 | 0.38 | 0.03 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 0.10 | 0.50 | % | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 80 | 0.89 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 5 | 100 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.60 | 0.26 | 0.00 | 0.00% | 0 | 31 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 253 | 0.59 | 0.00 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 201 | 0.47 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 257 | 0.38 | -0.03 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 0.45 | 0.55 | 0.50 | -0.07 | -12.29% | 26 | 1,663 | 0.36 | -0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 1.05 | 1.15 | 1.05 | -0.01 | -0.95% | 52 | 597 | 0.35 | -0.14 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 2.05 | 2.20 | 2.02 | -0.03 | -1.47% | 36 | 425 | 0.34 | -0.25 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 3.70 | 3.90 | 3.65 | -0.14 | -3.70% | 27 | 174 | 0.33 | -0.38 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 6.10 | 6.40 | 6.08 | -0.62 | -9.26% | 51 | 261 | 0.32 | -0.54 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 9.40 | 9.70 | 9.60 | -0.40 | -4.00% | 7 | 923 | 0.32 | -0.68 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 13.40 | 13.70 | 12.40 | -1.80 | -12.68% | 1 | 85 | 0.33 | -0.79 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 17.80 | 18.30 | 19.04 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.87 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 22.50 | 23.30 | 24.20 | 0.00 | 0.00% | 0 | 12 | 0.39 | -0.92 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 27.20 | 28.00 | % | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 31.40 | 34.10 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 37.40 | 38.10 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 42.30 | 43.10 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |