Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $118.51 as of 4/25/2025 8:11:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 13.30 | 14.90 | % | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.04 | 4/25/2025 3:59:59 PM EST | |||
| 106.00 | 12.30 | 13.80 | % | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.05 | 4/25/2025 3:59:59 PM EST | |||
| 107.00 | 11.40 | 13.00 | % | 0 | 0 | 0.57 | 0.91 | 0.02 | -0.06 | 4/25/2025 3:59:59 PM EST | |||
| 108.00 | 10.50 | 11.80 | % | 0 | 0 | 0.54 | 0.89 | 0.02 | -0.07 | 4/25/2025 3:59:59 PM EST | |||
| 109.00 | 10.10 | 11.10 | % | 0 | 0 | 0.45 | 0.87 | 0.02 | -0.07 | 4/25/2025 3:59:59 PM EST | |||
| 110.00 | 9.20 | 9.60 | % | 0 | 0 | 0.38 | 0.85 | 0.03 | -0.08 | 4/25/2025 3:59:59 PM EST | |||
| 111.00 | 8.40 | 8.90 | % | 0 | 0 | 0.39 | 0.82 | 0.03 | -0.09 | 4/25/2025 3:59:59 PM EST | |||
| 112.00 | 7.50 | 8.10 | % | 0 | 0 | 0.38 | 0.79 | 0.03 | -0.09 | 4/25/2025 3:59:59 PM EST | |||
| 113.00 | 6.80 | 7.10 | % | 0 | 0 | 0.37 | 0.76 | 0.04 | -0.10 | 4/25/2025 3:59:59 PM EST | |||
| 114.00 | 6.10 | 6.40 | % | 0 | 0 | 0.38 | 0.73 | 0.04 | -0.11 | 4/25/2025 3:59:59 PM EST | |||
| 115.00 | 5.30 | 5.60 | % | 0 | 0 | 0.35 | 0.69 | 0.04 | -0.11 | 4/25/2025 3:59:59 PM EST | |||
| 116.00 | 4.70 | 5.00 | % | 0 | 0 | 0.36 | 0.64 | 0.04 | -0.12 | 4/25/2025 3:59:59 PM EST | |||
| 117.00 | 4.10 | 4.30 | % | 0 | 0 | 0.35 | 0.60 | 0.05 | -0.12 | 4/25/2025 3:59:59 PM EST | |||
| 118.00 | 3.60 | 3.80 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.55 | 0.05 | -0.12 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 119.00 | 3.00 | 3.60 | 3.00 | -1.00 | -25.00% | 2 | 1 | 0.40 | 0.50 | 0.05 | -0.12 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 120.00 | 2.60 | 2.75 | 2.40 | -1.75 | -42.17% | 2 | 3 | 0.35 | 0.45 | 0.05 | -0.12 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 121.00 | 2.15 | 2.35 | 2.26 | % | 1 | 0 | 0.35 | 0.40 | 0.05 | -0.12 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 122.00 | 1.80 | 2.00 | % | 0 | 0 | 0.35 | 0.36 | 0.05 | -0.11 | 4/25/2025 3:59:59 PM EST | |||
| 123.00 | 1.45 | 1.75 | % | 0 | 0 | 0.35 | 0.32 | 0.04 | -0.11 | 4/25/2025 3:59:59 PM EST | |||
| 124.00 | 1.25 | 1.40 | 2.49 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.28 | 0.04 | -0.10 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 125.00 | 1.00 | 1.15 | 1.10 | -0.91 | -45.28% | 10 | 4 | 0.35 | 0.24 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 126.00 | 0.80 | 0.95 | 0.85 | -1.21 | -58.74% | 2 | 32 | 0.35 | 0.21 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 127.00 | 0.65 | 0.80 | % | 0 | 0 | 0.35 | 0.18 | 0.03 | -0.08 | 4/25/2025 3:59:59 PM EST | |||
| 128.00 | 0.55 | 0.70 | 0.70 | -0.65 | -48.15% | 2 | 5 | 0.36 | 0.15 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 129.00 | 0.45 | 0.55 | % | 0 | 0 | 0.36 | 0.13 | 0.03 | -0.06 | 4/25/2025 3:59:59 PM EST | |||
| 130.00 | 0.15 | 0.75 | % | 0 | 0 | 0.36 | 0.11 | 0.02 | -0.06 | 4/25/2025 3:59:59 PM EST | |||
| 131.00 | 0.10 | 0.55 | % | 0 | 0 | 0.35 | 0.09 | 0.02 | -0.05 | 4/25/2025 3:59:59 PM EST | |||
| 132.00 | 0.10 | 0.55 | % | 0 | 0 | 0.36 | 0.08 | 0.02 | -0.04 | 4/25/2025 3:59:59 PM EST | |||
| 133.00 | 0.05 | 0.30 | % | 0 | 0 | 0.46 | 0.06 | 0.01 | -0.04 | 4/25/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.20 | 0.30 | % | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.04 | 4/25/2025 3:59:59 PM EST | |||
| 106.00 | 0.25 | 0.35 | 0.42 | -0.18 | -30.00% | 61 | 1 | 0.40 | -0.07 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 107.00 | 0.30 | 0.45 | % | 0 | 0 | 0.40 | -0.09 | 0.02 | -0.06 | 4/25/2025 3:59:59 PM EST | |||
| 108.00 | 0.20 | 0.80 | % | 0 | 0 | 0.39 | -0.11 | 0.02 | -0.07 | 4/25/2025 3:59:59 PM EST | |||
| 109.00 | 0.50 | 0.65 | % | 0 | 0 | 0.39 | -0.13 | 0.02 | -0.07 | 4/25/2025 3:59:59 PM EST | |||
| 110.00 | 0.65 | 0.75 | 0.80 | % | 5 | 0 | 0.39 | -0.15 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 111.00 | 0.80 | 0.95 | % | 0 | 0 | 0.38 | -0.18 | 0.03 | -0.09 | 4/25/2025 3:59:59 PM EST | |||
| 112.00 | 0.95 | 1.10 | % | 0 | 0 | 0.38 | -0.21 | 0.03 | -0.09 | 4/25/2025 3:59:59 PM EST | |||
| 113.00 | 1.15 | 1.30 | 1.50 | % | 2 | 0 | 0.37 | -0.24 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 114.00 | 1.40 | 1.55 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.27 | 0.04 | -0.11 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 115.00 | 1.70 | 1.85 | 2.00 | -0.26 | -11.51% | 1 | 2 | 0.36 | -0.31 | 0.04 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 116.00 | 2.00 | 2.20 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.36 | 0.04 | -0.12 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 117.00 | 2.35 | 2.60 | 2.85 | % | 1 | 0 | 0.36 | -0.40 | 0.05 | -0.12 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 118.00 | 2.80 | 3.00 | 3.10 | % | 3 | 0 | 0.35 | -0.45 | 0.05 | -0.12 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 119.00 | 3.20 | 3.50 | 4.10 | +0.20 | +5.13% | 13 | 3 | 0.35 | -0.50 | 0.05 | -0.12 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 120.00 | 3.80 | 4.10 | 4.20 | % | 6 | 0 | 0.35 | -0.55 | 0.05 | -0.12 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 121.00 | 4.40 | 4.70 | % | 0 | 0 | 0.35 | -0.60 | 0.05 | -0.12 | 4/25/2025 3:59:59 PM EST | |||
| 122.00 | 5.00 | 5.60 | % | 0 | 0 | 0.36 | -0.64 | 0.05 | -0.11 | 4/25/2025 3:59:59 PM EST | |||
| 123.00 | 5.60 | 6.50 | % | 0 | 0 | 0.37 | -0.68 | 0.04 | -0.11 | 4/25/2025 3:59:59 PM EST | |||
| 124.00 | 6.10 | 6.80 | % | 0 | 0 | 0.33 | -0.72 | 0.04 | -0.10 | 4/25/2025 3:59:59 PM EST | |||
| 125.00 | 7.10 | 7.90 | % | 0 | 0 | 0.37 | -0.76 | 0.04 | -0.09 | 4/25/2025 3:59:59 PM EST | |||
| 126.00 | 7.50 | 8.30 | % | 0 | 0 | 0.31 | -0.79 | 0.03 | -0.09 | 4/25/2025 3:59:59 PM EST | |||
| 127.00 | 8.00 | 9.30 | % | 0 | 0 | 0.29 | -0.82 | 0.03 | -0.08 | 4/25/2025 3:59:59 PM EST | |||
| 128.00 | 9.70 | 10.30 | % | 0 | 0 | 0.38 | -0.85 | 0.03 | -0.07 | 4/25/2025 3:59:59 PM EST | |||
| 129.00 | 10.10 | 11.30 | % | 0 | 0 | 0.34 | -0.87 | 0.03 | -0.06 | 4/25/2025 3:59:59 PM EST | |||
| 130.00 | 10.90 | 12.40 | % | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.06 | 4/25/2025 3:59:59 PM EST | |||
| 131.00 | 11.90 | 13.20 | % | 0 | 0 | 0.50 | -0.91 | 0.02 | -0.05 | 4/25/2025 3:59:59 PM EST | |||
| 132.00 | 12.70 | 14.30 | % | 0 | 0 | 0.54 | -0.92 | 0.02 | -0.04 | 4/25/2025 3:59:59 PM EST | |||
| 133.00 | 13.90 | 15.30 | % | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.04 | 4/25/2025 3:59:59 PM EST |