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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 88.00 | 89.40 | 45.90 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 83.10 | 84.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 40.00 | 78.20 | 79.30 | 78.10 | 0.00 | 0.00% | 0 | 26 | 1.62 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 73.20 | 74.40 | 38.50 | 0.00 | 0.00% | 0 | 9 | 1.49 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 68.20 | 69.30 | 68.00 | 0.00 | 0.00% | 0 | 85 | 1.22 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 63.20 | 64.30 | 46.13 | 0.00 | 0.00% | 0 | 195 | 1.17 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 58.40 | 59.30 | 58.00 | 0.00 | 0.00% | 0 | 601 | 1.08 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 53.40 | 54.30 | 54.62 | 0.00 | 0.00% | 0 | 645 | 0.93 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 48.50 | 49.60 | 47.70 | 0.00 | 0.00% | 0 | 1,441 | 0.88 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 43.40 | 44.60 | 47.60 | 0.00 | 0.00% | 0 | 267 | 0.80 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 38.50 | 39.50 | 39.65 | 0.00 | 0.00% | 0 | 617 | 0.66 | 0.99 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 85.00 | 33.50 | 34.70 | 33.66 | -3.29 | -8.91% | 3 | 1,367 | 0.62 | 0.98 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 90.00 | 28.70 | 29.90 | 28.35 | -1.01 | -3.44% | 2 | 284 | 0.56 | 0.96 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 95.00 | 24.20 | 24.90 | 24.99 | 0.00 | 0.00% | 0 | 1,098 | 0.41 | 0.93 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 100.00 | 19.60 | 20.50 | 19.34 | -1.50 | -7.20% | 9 | 4,229 | 0.40 | 0.89 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 105.00 | 15.20 | 15.80 | 15.00 | -1.15 | -7.13% | 10 | 1,089 | 0.36 | 0.83 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 110.00 | 11.50 | 11.90 | 11.30 | -1.60 | -12.41% | 14 | 2,574 | 0.35 | 0.74 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 115.00 | 8.30 | 8.60 | 8.50 | -1.18 | -12.19% | 37 | 1,356 | 0.34 | 0.62 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 120.00 | 5.70 | 6.00 | 6.00 | -1.00 | -14.29% | 291 | 733 | 0.34 | 0.50 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 125.00 | 3.80 | 4.00 | 3.75 | -1.27 | -25.30% | 136 | 3,781 | 0.34 | 0.38 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 130.00 | 2.40 | 2.55 | 2.36 | -0.98 | -29.35% | 71 | 642 | 0.34 | 0.28 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 135.00 | 1.55 | 1.65 | 1.49 | -0.73 | -32.89% | 76 | 2,168 | 0.35 | 0.20 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 140.00 | 1.00 | 1.10 | 0.95 | -0.61 | -39.11% | 17 | 383 | 0.35 | 0.13 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 145.00 | 0.65 | 0.75 | 0.90 | -0.22 | -19.65% | 1 | 134 | 0.36 | 0.09 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 150.00 | 0.45 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 69 | 0.38 | 0.06 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 155.00 | 0.15 | 0.45 | 1.20 | 0.00 | 0.00% | 0 | 751 | 0.36 | 0.04 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 160.00 | 0.10 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 378 | 0.42 | 0.02 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 165.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 101 | 0.44 | 0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 170.00 | 0.05 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 200 | 0.50 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 175.00 | 0.05 | 0.95 | 0.51 | 0.00 | 0.00% | 0 | 55 | 0.52 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.90 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 196 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 320 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1,302 | 1.04 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1,110 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 445 | 0.89 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 408 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1,533 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 0.15 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 207 | 0.59 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 85.00 | 0.05 | 0.30 | 0.25 | -0.09 | -26.48% | 30 | 1,101 | 0.43 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 90.00 | 0.15 | 0.45 | 0.40 | 0.00 | 0.00% | 1 | 751 | 0.41 | -0.04 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 95.00 | 0.45 | 0.65 | 0.65 | -0.17 | -20.74% | 4 | 652 | 0.40 | -0.07 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 100.00 | 0.90 | 1.05 | 1.03 | -0.17 | -14.17% | 40 | 657 | 0.38 | -0.11 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 105.00 | 1.60 | 1.75 | 1.77 | -0.23 | -11.50% | 65 | 1,148 | 0.37 | -0.17 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 110.00 | 2.75 | 2.90 | 3.40 | +0.30 | +9.68% | 7 | 620 | 0.35 | -0.26 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 115.00 | 4.40 | 4.60 | 4.80 | -0.16 | -3.23% | 39 | 196 | 0.35 | -0.38 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 120.00 | 6.80 | 7.00 | 7.28 | +0.08 | +1.12% | 34 | 184 | 0.34 | -0.50 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 125.00 | 9.80 | 10.00 | 10.00 | 0.00 | 0.00% | 0 | 100 | 0.34 | -0.62 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 130.00 | 12.60 | 13.70 | 16.50 | 0.00 | 0.00% | 0 | 14 | 0.32 | -0.72 | 0.02 | -0.05 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 135.00 | 16.90 | 17.80 | 17.45 | 0.00 | 0.00% | 0 | 28 | 0.32 | -0.80 | 0.02 | -0.04 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 140.00 | 21.90 | 22.30 | 22.00 | 0.00 | 0.00% | 0 | 14 | 0.35 | -0.87 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 145.00 | 25.80 | 27.30 | % | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 150.00 | 30.70 | 32.20 | % | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 155.00 | 36.30 | 37.10 | % | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 160.00 | 40.90 | 41.90 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 165.00 | 45.90 | 46.90 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 170.00 | 50.70 | 52.00 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 175.00 | 54.70 | 56.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 180.00 | 60.90 | 61.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |