Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $121.02 as of 6/20/2025 8:31:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 80.60 | 83.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 45.00 | 74.60 | 77.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 50.00 | 69.50 | 73.10 | 68.00 | 0.00 | 0.00% | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:59 PM EST |
| 55.00 | 64.60 | 68.30 | 62.65 | 0.00 | 0.00% | 0 | 23 | 1.09 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:59 PM EST |
| 60.00 | 60.50 | 62.70 | 64.06 | 0.00 | 0.00% | 0 | 37 | 1.08 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 65.00 | 54.90 | 57.00 | 30.60 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 6/20/2025 3:59:59 PM EST |
| 70.00 | 51.10 | 52.00 | 54.24 | 0.00 | 0.00% | 0 | 64 | 1.03 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:59 PM EST |
| 75.00 | 45.00 | 47.10 | 33.70 | 0.00 | 0.00% | 0 | 3 | 0.72 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 41.40 | 42.20 | 43.90 | 0.00 | 0.00% | 0 | 25 | 0.68 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 36.40 | 37.70 | 28.34 | 0.00 | 0.00% | 0 | 173 | 0.61 | 0.99 | 0.00 | -0.01 | 5/20/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 31.80 | 32.40 | 29.70 | 0.00 | 0.00% | 0 | 139 | 0.53 | 0.98 | 0.00 | -0.02 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 27.00 | 27.60 | 30.70 | 0.00 | 0.00% | 0 | 73 | 0.46 | 0.95 | 0.01 | -0.03 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 100.00 | 22.40 | 22.70 | 22.20 | -2.65 | -10.67% | 7 | 159 | 0.41 | 0.91 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 18.00 | 18.50 | 20.80 | 0.00 | 0.00% | 0 | 250 | 0.40 | 0.86 | 0.01 | -0.05 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 14.00 | 14.30 | 14.70 | -0.58 | -3.80% | 16 | 430 | 0.38 | 0.78 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 10.50 | 10.80 | 10.90 | -0.78 | -6.68% | 14 | 782 | 0.37 | 0.68 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 120.00 | 7.60 | 7.90 | 7.85 | -0.98 | -11.10% | 97 | 710 | 0.36 | 0.57 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 125.00 | 5.30 | 5.60 | 5.42 | -0.93 | -14.65% | 116 | 243 | 0.36 | 0.46 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 130.00 | 3.60 | 3.90 | 3.90 | -0.60 | -13.34% | 21 | 569 | 0.36 | 0.35 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 135.00 | 2.40 | 2.60 | 2.67 | -0.83 | -23.72% | 6 | 262 | 0.36 | 0.26 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 140.00 | 1.55 | 1.75 | 2.35 | 0.00 | 0.00% | 0 | 160 | 0.37 | 0.19 | 0.02 | -0.05 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 145.00 | 1.00 | 1.20 | 1.22 | -0.38 | -23.75% | 24 | 62 | 0.37 | 0.13 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 150.00 | 0.65 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 450 | 0.38 | 0.09 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.60 | 0.67 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.06 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.50 | 0.89 | 0.00 | 0.00% | 0 | 17 | 0.37 | 0.04 | 0.01 | -0.02 | 5/6/2025 | 6/20/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.65 | 0.22 | -0.10 | -31.25% | 1 | 2 | 0.47 | 0.03 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.25 | 0.28 | % | 10 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 175.00 | 0.00 | 0.95 | 1.23 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.01 | 0.00 | 0.00 | 4/16/2025 | 6/20/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.61 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 101 | 1.41 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 6/20/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 6/20/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 121 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.80 | 1.05 | 0.00 | 0.00% | 0 | 25 | 0.79 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 63 | 0.73 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.60 | 0.50 | 0.00 | 0.00% | 0 | 82 | 0.66 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 116 | 0.61 | -0.01 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 322 | 0.47 | -0.02 | 0.00 | -0.02 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 0.40 | 0.55 | 0.45 | +0.02 | +4.66% | 3 | 233 | 0.41 | -0.05 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 100.00 | 0.70 | 0.90 | 0.77 | +0.08 | +11.60% | 4 | 605 | 0.39 | -0.09 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 1.30 | 1.50 | 1.34 | +0.14 | +11.67% | 4 | 338 | 0.38 | -0.14 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 2.30 | 2.45 | 2.34 | +0.39 | +20.00% | 253 | 112 | 0.37 | -0.22 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 3.70 | 5.80 | 3.60 | +0.40 | +12.50% | 6 | 447 | 0.42 | -0.32 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 120.00 | 5.80 | 6.10 | 5.22 | +0.22 | +4.40% | 1 | 300 | 0.36 | -0.43 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 125.00 | 8.50 | 8.80 | 7.50 | 0.00 | 0.00% | 0 | 145 | 0.36 | -0.54 | 0.02 | -0.07 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 130.00 | 11.70 | 12.20 | 10.40 | 0.00 | 0.00% | 0 | 83 | 0.36 | -0.65 | 0.02 | -0.06 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 135.00 | 15.50 | 16.00 | 13.45 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.74 | 0.02 | -0.05 | 6/5/2025 | 6/20/2025 3:59:59 PM EST |
| 140.00 | 19.50 | 20.10 | 34.87 | 0.00 | 0.00% | 0 | 62 | 0.36 | -0.81 | 0.02 | -0.05 | 5/13/2025 | 6/20/2025 3:59:59 PM EST |
| 145.00 | 24.00 | 24.80 | % | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 150.00 | 28.90 | 29.40 | 44.50 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.91 | 0.01 | -0.03 | 5/12/2025 | 6/20/2025 3:59:59 PM EST |
| 155.00 | 33.60 | 34.40 | 38.40 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.94 | 0.01 | -0.02 | 4/23/2025 | 6/20/2025 3:59:59 PM EST |
| 160.00 | 38.60 | 39.20 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 165.00 | 43.50 | 44.30 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 170.00 | 48.60 | 49.30 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 175.00 | 53.60 | 54.20 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 180.00 | 58.60 | 59.30 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 185.00 | 63.10 | 65.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |