Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $117.62 as of 5/27/2025 3:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 80.20 | 83.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 40.00 | 75.20 | 78.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 45.00 | 70.40 | 72.80 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 50.00 | 65.50 | 67.90 | 18.00 | 0.00 | 0.00% | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 6/11/2024 | 5/27/2025 3:59:52 PM EST |
| 55.00 | 60.70 | 62.80 | 35.30 | 0.00 | 0.00% | 0 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 5/27/2025 3:59:52 PM EST |
| 60.00 | 55.50 | 56.90 | 56.24 | 0.00 | 0.00% | 0 | 23 | 1.12 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:52 PM EST |
| 65.00 | 51.20 | 52.10 | 45.40 | 0.00 | 0.00% | 0 | 34 | 0.91 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 3:59:52 PM EST |
| 70.00 | 46.40 | 47.00 | 47.25 | +5.95 | +14.41% | 6 | 109 | 0.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 75.00 | 41.40 | 42.00 | 41.10 | 0.00 | 0.00% | 0 | 154 | 0.72 | 0.99 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 3:59:52 PM EST |
| 80.00 | 36.50 | 36.90 | 27.11 | 0.00 | 0.00% | 0 | 304 | 0.64 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 3:59:52 PM EST |
| 85.00 | 31.60 | 32.10 | 23.70 | 0.00 | 0.00% | 0 | 398 | 0.57 | 0.98 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 3:59:52 PM EST |
| 90.00 | 26.50 | 27.20 | 26.80 | 0.00 | 0.00% | 0 | 182 | 0.39 | 0.96 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 3:59:52 PM EST |
| 95.00 | 22.10 | 22.70 | 23.80 | 0.00 | 0.00% | 0 | 323 | 0.40 | 0.92 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 100.00 | 17.60 | 17.90 | 18.00 | -1.40 | -7.22% | 1 | 411 | 0.36 | 0.86 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 105.00 | 13.50 | 13.80 | 14.00 | +1.50 | +12.00% | 1 | 1,117 | 0.36 | 0.79 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 110.00 | 9.80 | 10.10 | 10.60 | -0.50 | -4.51% | 12 | 938 | 0.35 | 0.69 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 115.00 | 6.90 | 7.10 | 6.96 | -1.44 | -17.15% | 23 | 650 | 0.35 | 0.57 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 120.00 | 4.50 | 4.80 | 5.00 | -0.70 | -12.29% | 26 | 1,460 | 0.35 | 0.44 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 125.00 | 2.95 | 3.10 | 3.14 | -0.76 | -19.49% | 78 | 2,150 | 0.35 | 0.32 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 130.00 | 1.85 | 1.95 | 2.04 | -0.46 | -18.40% | 16 | 2,799 | 0.35 | 0.22 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 135.00 | 1.10 | 1.25 | 1.30 | -0.38 | -22.62% | 8 | 271 | 0.35 | 0.15 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 140.00 | 0.70 | 0.80 | 0.80 | -0.30 | -27.28% | 7 | 470 | 0.36 | 0.11 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 145.00 | 0.45 | 0.55 | 0.50 | -0.05 | -9.10% | 12 | 80 | 0.38 | 0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 150.00 | 0.25 | 0.40 | 0.37 | +0.07 | +23.34% | 2 | 977 | 0.40 | 0.04 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 155.00 | 0.05 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.02 | 0.00 | -0.01 | 4/29/2025 | 5/27/2025 3:59:52 PM EST |
| 160.00 | 0.05 | 0.95 | 0.57 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.01 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.70 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.65 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.60 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.55 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/27/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 72 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 37 | 1.12 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/27/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 111 | 1.03 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 295 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 135 | 0.87 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 120 | 0.79 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:52 PM EST |
| 75.00 | 0.05 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 301 | 0.61 | -0.01 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 311 | 0.66 | -0.01 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 3:59:52 PM EST |
| 85.00 | 0.05 | 0.40 | 0.20 | -0.10 | -33.34% | 1 | 486 | 0.52 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 90.00 | 0.10 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 601 | 0.51 | -0.04 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 3:59:52 PM EST |
| 95.00 | 0.50 | 0.65 | 0.55 | -0.05 | -8.34% | 2 | 172 | 0.39 | -0.08 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 100.00 | 0.95 | 1.10 | 1.00 | -0.10 | -9.10% | 7 | 688 | 0.37 | -0.14 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 105.00 | 1.85 | 1.95 | 1.84 | -0.17 | -8.46% | 44 | 436 | 0.36 | -0.21 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 110.00 | 3.20 | 3.30 | 3.20 | 0.00 | 0.00% | 135 | 652 | 0.36 | -0.31 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 115.00 | 5.20 | 5.30 | 5.12 | +0.12 | +2.40% | 19 | 505 | 0.35 | -0.43 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 120.00 | 7.90 | 8.00 | 7.56 | +0.16 | +2.17% | 18 | 291 | 0.35 | -0.56 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 125.00 | 11.10 | 11.40 | 15.61 | 0.00 | 0.00% | 0 | 93 | 0.35 | -0.68 | 0.02 | -0.05 | 5/20/2025 | 5/27/2025 3:59:52 PM EST |
| 130.00 | 14.90 | 15.50 | 16.60 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.78 | 0.02 | -0.05 | 5/22/2025 | 5/27/2025 3:59:52 PM EST |
| 135.00 | 19.30 | 19.70 | 20.80 | 0.00 | 0.00% | 0 | 18 | 0.36 | -0.85 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 3:59:52 PM EST |
| 140.00 | 23.90 | 24.40 | 33.10 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.89 | 0.01 | -0.03 | 5/12/2025 | 5/27/2025 3:59:52 PM EST |
| 145.00 | 28.70 | 29.40 | 25.30 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.93 | 0.01 | -0.02 | 4/17/2025 | 5/27/2025 3:59:52 PM EST |
| 150.00 | 33.60 | 34.40 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 155.00 | 38.50 | 39.30 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 160.00 | 43.50 | 45.10 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 165.00 | 47.10 | 50.40 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 170.00 | 53.50 | 54.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 175.00 | 58.40 | 59.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 180.00 | 63.60 | 64.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 185.00 | 68.40 | 69.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 190.00 | 73.10 | 74.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST |