Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $117.62 as of 5/27/2025 2:41:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 36.70 | 37.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 85.00 | 31.70 | 32.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 90.00 | 26.70 | 27.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 93.00 | 23.80 | 24.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 94.00 | 22.70 | 23.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 95.00 | 21.90 | 22.30 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:55 PM EST |
| 96.00 | 20.80 | 21.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 97.00 | 19.70 | 20.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 98.00 | 18.70 | 19.40 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 99.00 | 17.90 | 18.50 | 12.27 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 100.00 | 16.70 | 17.40 | 11.05 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 101.00 | 15.90 | 16.30 | 7.95 | 0.00 | 0.00% | 0 | 7 | 0.71 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 102.00 | 14.80 | 15.30 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 103.00 | 13.80 | 14.60 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.60 | 1.00 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 1:58:55 PM EST |
| 104.00 | 12.80 | 13.30 | 5.10 | 0.00 | 0.00% | 0 | 39 | 0.60 | 0.97 | 0.01 | -0.02 | 5/13/2025 | 5/27/2025 1:58:55 PM EST |
| 105.00 | 12.00 | 12.30 | 7.20 | 0.00 | 0.00% | 0 | 51 | 0.56 | 0.95 | 0.02 | -0.03 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 106.00 | 10.90 | 11.30 | 7.32 | 0.00 | 0.00% | 0 | 18 | 0.55 | 0.95 | 0.02 | -0.03 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 107.00 | 10.00 | 10.40 | 7.17 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.93 | 0.02 | -0.04 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 108.00 | 9.00 | 9.40 | 5.50 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.90 | 0.03 | -0.05 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 109.00 | 8.10 | 8.60 | 9.10 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.88 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 110.00 | 7.30 | 7.50 | 8.25 | 0.00 | 0.00% | 0 | 131 | 0.35 | 0.86 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 111.00 | 6.50 | 6.70 | 6.60 | -0.36 | -5.18% | 1 | 27 | 0.35 | 0.82 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 112.00 | 5.60 | 5.90 | 5.50 | -0.85 | -13.39% | 4 | 21 | 0.34 | 0.78 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 113.00 | 4.90 | 5.10 | 5.23 | -0.59 | -10.14% | 2 | 34 | 0.34 | 0.73 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 114.00 | 4.20 | 4.40 | 5.10 | 0.00 | 0.00% | 0 | 90 | 0.34 | 0.68 | 0.06 | -0.10 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 115.00 | 3.50 | 3.80 | 4.00 | +0.90 | +29.04% | 13 | 96 | 0.35 | 0.62 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 116.00 | 3.00 | 3.20 | 2.95 | +0.35 | +13.47% | 48 | 9 | 0.34 | 0.56 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 117.00 | 2.50 | 2.65 | 2.40 | -0.74 | -23.57% | 9 | 62 | 0.34 | 0.49 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 118.00 | 2.05 | 2.30 | 2.00 | -1.00 | -33.34% | 51 | 28 | 0.34 | 0.43 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 119.00 | 1.65 | 1.75 | 1.80 | -0.78 | -30.24% | 12 | 161 | 0.34 | 0.37 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 120.00 | 1.30 | 1.45 | 1.41 | -0.55 | -28.07% | 76 | 101 | 0.34 | 0.32 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 121.00 | 1.00 | 1.15 | 1.10 | -0.45 | -29.04% | 5 | 21 | 0.34 | 0.27 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 122.00 | 0.80 | 0.90 | 1.00 | -0.32 | -24.25% | 6 | 52 | 0.34 | 0.23 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 123.00 | 0.60 | 0.70 | 0.60 | -0.55 | -47.83% | 9 | 9 | 0.34 | 0.19 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 124.00 | 0.45 | 0.55 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.16 | 0.04 | -0.08 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 125.00 | 0.35 | 0.45 | 0.73 | 0.00 | 0.00% | 0 | 67 | 0.35 | 0.14 | 0.03 | -0.08 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 126.00 | 0.00 | 0.40 | 0.59 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.12 | 0.03 | -0.07 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 127.00 | 0.00 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.10 | 0.02 | -0.06 | 5/12/2025 | 5/27/2025 1:58:55 PM EST |
| 128.00 | 0.00 | 0.25 | 0.21 | -0.89 | -80.91% | 2 | 2 | 0.40 | 0.08 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 129.00 | 0.00 | 0.20 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.08 | 0.02 | -0.06 | 4/25/2025 | 5/27/2025 1:58:55 PM EST |
| 130.00 | 0.00 | 0.20 | 0.17 | +0.03 | +21.43% | 1 | 14 | 0.41 | 0.06 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 131.00 | 0.00 | 0.25 | % | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 132.00 | 0.00 | 0.25 | % | 0 | 0 | 0.47 | 0.04 | 0.01 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 133.00 | 0.00 | 0.60 | 0.22 | % | 1 | 0 | 0.61 | 0.02 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 135.00 | 0.00 | 0.55 | 0.78 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.01 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 1:58:55 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 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 93.00 | 0.00 | 0.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 94.00 | 0.00 | 0.45 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:55 PM EST |
| 96.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 97.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 98.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 99.00 | 0.00 | 0.60 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 100.00 | 0.05 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 67 | 0.54 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 101.00 | 0.00 | 0.65 | 1.40 | 0.00 | 0.00% | 0 | 66 | 0.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 102.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 103.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 32 | 0.59 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 104.00 | 0.00 | 0.15 | 0.15 | -0.05 | -25.00% | 1 | 33 | 0.42 | -0.03 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 105.00 | 0.10 | 0.20 | 0.18 | -0.03 | -14.29% | 5 | 32 | 0.39 | -0.05 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 106.00 | 0.00 | 0.25 | 0.52 | 0.00 | 0.00% | 0 | 18 | 0.40 | -0.05 | 0.02 | -0.03 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 107.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 90 | 0.39 | -0.07 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 108.00 | 0.25 | 0.35 | 0.35 | -0.48 | -57.84% | 1 | 105 | 0.36 | -0.10 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 109.00 | 0.35 | 0.45 | 1.10 | 0.00 | 0.00% | 0 | 693 | 0.35 | -0.12 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 110.00 | 0.50 | 0.60 | 0.63 | -0.72 | -53.34% | 15 | 81 | 0.35 | -0.14 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 111.00 | 0.65 | 0.75 | 1.00 | +0.15 | +17.65% | 10 | 80 | 0.35 | -0.18 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 112.00 | 0.85 | 0.95 | 0.90 | -0.35 | -28.00% | 10 | 72 | 0.35 | -0.22 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 113.00 | 1.10 | 1.20 | 1.20 | -0.30 | -20.00% | 28 | 59 | 0.34 | -0.27 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 114.00 | 1.40 | 1.55 | 1.52 | -0.23 | -13.15% | 30 | 44 | 0.34 | -0.32 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 115.00 | 1.75 | 1.90 | 1.75 | -0.21 | -10.72% | 13 | 68 | 0.34 | -0.38 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 116.00 | 2.15 | 2.30 | 2.27 | +0.04 | +1.80% | 28 | 63 | 0.34 | -0.44 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 117.00 | 2.65 | 2.80 | 2.64 | 0.00 | 0.00% | 416 | 324 | 0.34 | -0.51 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 118.00 | 3.10 | 3.40 | 3.07 | -0.25 | -7.53% | 4 | 8 | 0.33 | -0.57 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 119.00 | 3.70 | 3.90 | 3.70 | -8.28 | -69.12% | 3 | 4 | 0.33 | -0.63 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 120.00 | 4.40 | 4.60 | 13.42 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.68 | 0.06 | -0.11 | 5/13/2025 | 5/27/2025 1:58:55 PM EST |
| 121.00 | 5.10 | 5.30 | % | 0 | 0 | 0.33 | -0.73 | 0.05 | -0.10 | 5/27/2025 1:58:55 PM EST | |||
| 122.00 | 5.90 | 6.10 | % | 0 | 0 | 0.34 | -0.77 | 0.05 | -0.10 | 5/27/2025 1:58:55 PM EST | |||
| 123.00 | 6.70 | 6.90 | % | 0 | 0 | 0.34 | -0.81 | 0.04 | -0.09 | 5/27/2025 1:58:55 PM EST | |||
| 124.00 | 7.60 | 7.80 | % | 0 | 0 | 0.34 | -0.84 | 0.04 | -0.08 | 5/27/2025 1:58:55 PM EST | |||
| 125.00 | 8.40 | 8.70 | 11.70 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.86 | 0.03 | -0.08 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 126.00 | 9.20 | 10.00 | % | 0 | 0 | 0.32 | -0.88 | 0.03 | -0.07 | 5/27/2025 1:58:55 PM EST | |||
| 127.00 | 10.20 | 10.90 | % | 0 | 0 | 0.38 | -0.90 | 0.02 | -0.06 | 5/27/2025 1:58:55 PM EST | |||
| 128.00 | 11.20 | 11.60 | % | 0 | 0 | 0.46 | -0.92 | 0.02 | -0.06 | 5/27/2025 1:58:55 PM EST | |||
| 129.00 | 12.10 | 12.50 | % | 0 | 0 | 0.46 | -0.92 | 0.02 | -0.06 | 5/27/2025 1:58:55 PM EST | |||
| 130.00 | 13.00 | 13.70 | % | 0 | 0 | 0.48 | -0.94 | 0.02 | -0.05 | 5/27/2025 1:58:55 PM EST | |||
| 131.00 | 14.10 | 14.60 | % | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 132.00 | 15.00 | 15.70 | % | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 133.00 | 15.90 | 16.60 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 135.00 | 18.00 | 18.70 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST |