Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $76.89 as of 9/6/2024 8:11:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.10 | 38.70 | 42.35 | 0.00 | 0.00% | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 30.60 | 32.80 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 50.00 | 25.30 | 28.40 | 25.40 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 20.50 | 23.60 | 26.90 | 0.00 | 0.00% | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 14.90 | 18.50 | 22.76 | 0.00 | 0.00% | 0 | 2 | 1.43 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 11.90 | 12.20 | 14.20 | +0.10 | +0.71% | 4 | 11 | 1.06 | 0.99 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 6.90 | 7.40 | 7.20 | -1.20 | -14.29% | 3 | 92 | 0.43 | 0.91 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 3.10 | 3.20 | 3.34 | -1.45 | -30.28% | 14 | 771 | 0.33 | 0.67 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 0.85 | 0.90 | 0.85 | -0.70 | -45.17% | 3,425 | 5,854 | 0.32 | 0.29 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 0.15 | 0.20 | 0.15 | -0.20 | -57.15% | 137 | 2,580 | 0.34 | 0.07 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 90.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 3 | 4,025 | 0.42 | 0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 172 | 0.66 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.75 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 110.00 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 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 | 0.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 66 | 0.61 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 12 | 789 | 0.44 | -0.01 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 0.20 | 0.25 | 0.25 | +0.10 | +66.67% | 15 | 1,713 | 0.37 | -0.09 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 1.10 | 1.20 | 1.10 | +0.44 | +66.67% | 94 | 1,688 | 0.34 | -0.33 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 3.70 | 3.90 | 3.80 | +1.30 | +52.00% | 41 | 4,803 | 0.32 | -0.71 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 8.10 | 8.40 | 7.90 | +1.50 | +23.44% | 10 | 222 | 0.56 | -0.93 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 90.00 | 13.00 | 13.90 | 11.10 | 0.00 | 0.00% | 0 | 6 | 0.98 | -0.99 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 15.90 | 18.80 | 12.40 | 0.00 | 0.00% | 0 | 5 | 1.17 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 100.00 | 21.00 | 23.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 105.00 | 26.50 | 28.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 110.00 | 32.20 | 34.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 115.00 | 36.40 | 39.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |