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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 83.10 | 84.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 40.00 | 78.00 | 79.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 45.00 | 73.20 | 74.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 50.00 | 68.10 | 69.40 | 18.00 | 0.00 | 0.00% | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 6/11/2024 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 63.20 | 64.50 | 35.30 | 0.00 | 0.00% | 0 | 5 | 0.97 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 58.10 | 59.70 | 51.28 | 0.00 | 0.00% | 0 | 22 | 0.93 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 53.60 | 54.70 | 54.82 | 0.00 | 0.00% | 0 | 33 | 0.81 | 0.99 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 48.40 | 49.90 | 55.90 | 0.00 | 0.00% | 0 | 103 | 0.75 | 0.99 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 43.40 | 45.10 | 51.83 | 0.00 | 0.00% | 0 | 155 | 0.67 | 0.98 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 38.10 | 40.20 | 42.50 | 0.00 | 0.00% | 0 | 304 | 0.61 | 0.97 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 85.00 | 33.90 | 35.30 | 38.65 | 0.00 | 0.00% | 0 | 397 | 0.56 | 0.95 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 90.00 | 29.20 | 30.50 | 29.00 | -5.87 | -16.84% | 5 | 178 | 0.39 | 0.93 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 95.00 | 24.80 | 25.70 | 24.30 | -2.20 | -8.31% | 2 | 323 | 0.38 | 0.90 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 100.00 | 20.50 | 21.50 | 20.40 | -1.87 | -8.40% | 2 | 372 | 0.38 | 0.86 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 105.00 | 15.60 | 18.20 | 17.59 | 0.00 | 0.00% | 0 | 543 | 0.32 | 0.80 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 110.00 | 13.10 | 13.40 | 13.70 | 0.00 | 0.00% | 0 | 441 | 0.35 | 0.72 | 0.02 | -0.04 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 115.00 | 9.90 | 10.20 | 10.22 | -1.18 | -10.36% | 22 | 386 | 0.35 | 0.62 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 120.00 | 7.30 | 7.60 | 7.60 | -1.10 | -12.65% | 54 | 876 | 0.34 | 0.52 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 125.00 | 5.30 | 5.60 | 5.30 | -1.21 | -18.59% | 72 | 400 | 0.34 | 0.42 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 130.00 | 3.80 | 4.00 | 3.90 | -0.90 | -18.75% | 30 | 2,976 | 0.34 | 0.33 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 135.00 | 2.65 | 2.80 | 2.76 | -0.74 | -21.15% | 10 | 159 | 0.34 | 0.25 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 140.00 | 1.90 | 2.00 | 1.97 | -0.73 | -27.04% | 12 | 465 | 0.35 | 0.19 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 145.00 | 1.30 | 1.50 | 1.41 | -1.94 | -57.91% | 2 | 44 | 0.36 | 0.14 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 150.00 | 0.90 | 1.15 | 1.00 | -0.45 | -31.04% | 802 | 174 | 0.36 | 0.11 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 155.00 | 0.70 | 0.85 | 1.13 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.08 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 160.00 | 0.45 | 0.85 | 1.07 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.06 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 165.00 | 0.20 | 0.65 | % | 0 | 0 | 0.38 | 0.05 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 170.00 | 0.05 | 0.90 | % | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 175.00 | 0.05 | 0.75 | % | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 180.00 | 0.05 | 0.75 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 185.00 | 0.05 | 0.75 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.30 | 0.05 | -0.92 | -94.85% | 2 | 72 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 37 | 0.97 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 111 | 0.89 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 295 | 0.83 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 135 | 0.77 | -0.01 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 121 | 0.71 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 0.05 | 1.20 | 0.24 | 0.00 | 0.00% | 0 | 297 | 0.59 | -0.02 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 0.05 | 0.95 | 0.43 | 0.00 | 0.00% | 0 | 303 | 0.47 | -0.03 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 85.00 | 0.15 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 267 | 0.45 | -0.05 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 90.00 | 0.45 | 0.70 | 0.65 | -0.12 | -15.59% | 21 | 311 | 0.39 | -0.07 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 95.00 | 0.85 | 1.10 | 1.22 | 0.00 | 0.00% | 0 | 244 | 0.38 | -0.10 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 100.00 | 1.50 | 1.70 | 1.71 | -0.15 | -8.07% | 223 | 462 | 0.37 | -0.14 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 105.00 | 2.45 | 2.60 | 2.73 | -0.07 | -2.50% | 2 | 267 | 0.36 | -0.20 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 110.00 | 3.80 | 4.00 | 4.10 | -0.10 | -2.39% | 37 | 263 | 0.35 | -0.28 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 115.00 | 5.70 | 5.90 | 6.10 | -0.10 | -1.62% | 195 | 217 | 0.35 | -0.38 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 120.00 | 8.00 | 8.30 | 8.20 | -0.32 | -3.76% | 28 | 221 | 0.34 | -0.48 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 125.00 | 11.00 | 11.20 | 11.80 | -0.50 | -4.07% | 10 | 87 | 0.34 | -0.58 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 130.00 | 14.40 | 14.70 | 15.50 | +1.50 | +10.72% | 2 | 10 | 0.34 | -0.67 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 135.00 | 17.80 | 18.60 | 17.20 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.75 | 0.02 | -0.04 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 140.00 | 21.70 | 23.30 | 24.60 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.81 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 145.00 | 26.90 | 28.10 | 25.30 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.86 | 0.01 | -0.03 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 150.00 | 30.90 | 32.60 | % | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 155.00 | 35.80 | 37.30 | % | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 160.00 | 40.70 | 42.10 | % | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 165.00 | 45.70 | 47.00 | % | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 170.00 | 50.50 | 52.00 | % | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 175.00 | 55.10 | 57.70 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 180.00 | 60.90 | 62.00 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 185.00 | 65.80 | 66.90 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 190.00 | 70.90 | 72.00 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |