Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $111.09 as of 5/5/2025 7:23:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 33.50 | 35.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 28.80 | 30.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 90.00 | 24.20 | 25.00 | 20.85 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 19.30 | 20.10 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 100.00 | 14.50 | 15.30 | % | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 101.00 | 13.60 | 14.40 | % | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 102.00 | 12.60 | 13.40 | % | 0 | 0 | 0.63 | 0.90 | 0.02 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 103.00 | 12.00 | 12.30 | 10.62 | % | 5 | 0 | 0.45 | 0.89 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 104.00 | 11.10 | 11.40 | % | 0 | 0 | 0.52 | 0.87 | 0.02 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 105.00 | 10.20 | 10.50 | 7.38 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.85 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 106.00 | 9.40 | 9.70 | 12.20 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.82 | 0.03 | -0.08 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 107.00 | 8.60 | 8.90 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.79 | 0.03 | -0.08 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 108.00 | 7.80 | 8.10 | 5.30 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.76 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 109.00 | 5.90 | 7.30 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.73 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 6.30 | 6.60 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.69 | 0.04 | -0.10 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 111.00 | 5.70 | 5.90 | 5.30 | +0.20 | +3.93% | 4 | 9 | 0.39 | 0.66 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 112.00 | 5.10 | 5.30 | 3.28 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.62 | 0.04 | -0.11 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 113.00 | 4.50 | 4.70 | 4.18 | +1.17 | +38.87% | 24 | 11 | 0.38 | 0.57 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 114.00 | 3.90 | 4.20 | 4.00 | +0.60 | +17.65% | 3 | 2 | 0.38 | 0.53 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 3.40 | 3.70 | 3.50 | +0.60 | +20.69% | 3 | 35 | 0.37 | 0.49 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 116.00 | 3.00 | 3.20 | 2.50 | -0.21 | -7.75% | 1 | 13 | 0.38 | 0.45 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 117.00 | 2.55 | 2.95 | 2.00 | 0.00 | 0.00% | 0 | 68 | 0.39 | 0.40 | 0.04 | -0.10 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 118.00 | 2.20 | 2.50 | 1.46 | 0.00 | 0.00% | 0 | 308 | 0.38 | 0.36 | 0.04 | -0.10 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 119.00 | 1.85 | 2.05 | 1.92 | +0.39 | +25.49% | 2 | 44 | 0.37 | 0.33 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 1.55 | 1.85 | 1.51 | +0.01 | +0.67% | 7 | 88 | 0.37 | 0.29 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 121.00 | 1.30 | 1.50 | 3.60 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.25 | 0.04 | -0.09 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 122.00 | 1.10 | 1.30 | 1.32 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.22 | 0.03 | -0.08 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 123.00 | 0.95 | 1.10 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.19 | 0.03 | -0.07 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 124.00 | 0.40 | 0.95 | 0.80 | +0.29 | +56.87% | 1 | 13 | 0.34 | 0.17 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 0.65 | 0.80 | 0.75 | +0.15 | +25.00% | 20 | 37 | 0.37 | 0.15 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 126.00 | 0.55 | 0.80 | % | 0 | 0 | 0.39 | 0.13 | 0.02 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 127.00 | 0.45 | 1.15 | 0.50 | -0.98 | -66.22% | 1 | 1 | 0.37 | 0.11 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 128.00 | 0.35 | 0.50 | 0.40 | -0.08 | -16.67% | 5 | 28 | 0.38 | 0.09 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 129.00 | 0.30 | 0.40 | % | 0 | 0 | 0.38 | 0.08 | 0.02 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 130.00 | 0.25 | 0.35 | % | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 131.00 | 0.20 | 0.30 | 0.61 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.05 | 0.01 | -0.03 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 132.00 | 0.00 | 0.30 | % | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 133.00 | 0.00 | 0.25 | % | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.40 | % | 0 | 0 | 0.69 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.24 | % | 4 | 0 | 0.58 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 100.00 | 0.25 | 0.45 | 0.32 | -0.38 | -54.29% | 10 | 5 | 0.42 | -0.07 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 101.00 | 0.30 | 0.50 | % | 0 | 0 | 0.41 | -0.08 | 0.01 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 102.00 | 0.40 | 0.60 | % | 0 | 0 | 0.41 | -0.10 | 0.02 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 103.00 | 0.50 | 0.65 | 0.85 | -0.35 | -29.17% | 2 | 3 | 0.40 | -0.11 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 104.00 | 0.60 | 0.80 | 1.30 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.13 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 105.00 | 0.70 | 0.95 | 1.65 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.15 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 106.00 | 0.90 | 1.10 | 1.25 | -0.55 | -30.56% | 2 | 2 | 0.39 | -0.18 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 107.00 | 1.05 | 1.30 | 1.35 | -0.75 | -35.72% | 11 | 12 | 0.38 | -0.21 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 108.00 | 1.30 | 1.50 | 2.50 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.24 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 109.00 | 1.55 | 1.70 | 1.90 | -0.35 | -15.56% | 3 | 2 | 0.37 | -0.27 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 1.80 | 2.00 | 2.20 | -0.43 | -16.35% | 2 | 23 | 0.37 | -0.31 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 111.00 | 2.15 | 2.40 | 2.65 | -0.25 | -8.63% | 3 | 8 | 0.43 | -0.34 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 112.00 | 2.50 | 2.70 | 2.13 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.38 | 0.04 | -0.11 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 113.00 | 2.90 | 3.20 | 3.35 | % | 4 | 0 | 0.36 | -0.43 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 114.00 | 3.40 | 3.60 | 3.85 | % | 2 | 0 | 0.36 | -0.47 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 115.00 | 3.80 | 4.10 | 4.10 | -0.90 | -18.00% | 4 | 4 | 0.36 | -0.51 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 116.00 | 3.10 | 6.00 | 3.24 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.55 | 0.04 | -0.11 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 117.00 | 5.00 | 5.20 | 4.12 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.60 | 0.04 | -0.10 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 118.00 | 5.60 | 6.10 | 6.20 | -2.15 | -25.75% | 1 | 9 | 0.35 | -0.64 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 119.00 | 6.30 | 6.60 | 5.40 | 0.00 | 0.00% | 0 | 15 | 0.34 | -0.67 | 0.04 | -0.10 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 7.00 | 7.80 | 7.50 | +1.60 | +27.12% | 1 | 14 | 0.39 | -0.71 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 121.00 | 7.70 | 8.00 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.75 | 0.04 | -0.09 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 122.00 | 8.40 | 10.10 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.78 | 0.03 | -0.08 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 123.00 | 9.30 | 11.40 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.81 | 0.03 | -0.07 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 124.00 | 10.20 | 10.50 | % | 0 | 0 | 0.33 | -0.83 | 0.03 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 125.00 | 11.00 | 12.00 | % | 0 | 0 | 0.43 | -0.85 | 0.03 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 126.00 | 12.00 | 13.90 | % | 0 | 0 | 0.49 | -0.87 | 0.02 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 127.00 | 12.60 | 13.30 | % | 0 | 0 | 0.53 | -0.89 | 0.02 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 128.00 | 13.50 | 14.30 | % | 0 | 0 | 0.58 | -0.91 | 0.02 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 129.00 | 14.50 | 16.30 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.92 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 15.50 | 17.60 | % | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 131.00 | 16.40 | 17.20 | % | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 132.00 | 17.40 | 18.20 | % | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 133.00 | 18.40 | 19.20 | % | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 135.00 | 20.40 | 21.00 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST |