Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $107.36 as of 3/31/2025 3:03:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 78.00 | 79.00 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 35.00 | 73.00 | 73.80 | 71.90 | +4.20 | +6.21% | 1 | 21 | 2.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 40.00 | 68.00 | 69.00 | 56.10 | 0.00 | 0.00% | 0 | 24 | 2.58 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 3:59:49 PM EST |
| 45.00 | 63.10 | 63.90 | 50.28 | 0.00 | 0.00% | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 3:59:49 PM EST |
| 50.00 | 58.10 | 58.90 | 55.10 | 0.00 | 0.00% | 0 | 62 | 1.94 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:49 PM EST |
| 55.00 | 53.10 | 54.10 | 48.90 | 0.00 | 0.00% | 0 | 8 | 1.92 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 48.10 | 48.90 | 47.50 | 0.00 | 0.00% | 0 | 114 | 1.51 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 43.20 | 44.00 | 43.90 | +4.87 | +12.48% | 3 | 992 | 1.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 70.00 | 38.20 | 38.90 | 38.55 | +7.55 | +24.36% | 4 | 227 | 1.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 75.00 | 33.20 | 34.10 | 31.05 | 0.00 | 0.00% | 0 | 397 | 1.08 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 80.00 | 28.20 | 29.00 | 27.19 | 0.00 | 0.00% | 0 | 938 | 0.87 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 85.00 | 23.50 | 23.90 | 23.00 | -0.91 | -3.81% | 15 | 501 | 0.68 | 0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 90.00 | 18.40 | 18.90 | 17.40 | -0.32 | -1.81% | 3 | 1,054 | 0.54 | 0.98 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 95.00 | 13.60 | 14.10 | 13.90 | +0.95 | +7.34% | 2 | 1,876 | 0.47 | 0.94 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 100.00 | 9.10 | 9.30 | 9.41 | +0.99 | +11.76% | 27 | 2,884 | 0.36 | 0.86 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 105.00 | 5.20 | 5.40 | 5.17 | +0.72 | +16.18% | 187 | 2,480 | 0.34 | 0.70 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 110.00 | 2.35 | 2.45 | 2.45 | +0.45 | +22.50% | 353 | 2,227 | 0.32 | 0.45 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 115.00 | 0.85 | 0.95 | 0.85 | +0.12 | +16.44% | 363 | 1,464 | 0.32 | 0.21 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 120.00 | 0.25 | 0.35 | 0.35 | +0.10 | +40.00% | 866 | 588 | 0.33 | 0.09 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 125.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 12 | 2,908 | 0.36 | 0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 233 | 0.42 | 0.01 | 0.00 | -0.01 | 3/18/2025 | 3/31/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.36 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 75 | 2.57 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 3/31/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,054 | 2.48 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 367 | 2.22 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 3/31/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 99 | 1.49 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 600 | 1.14 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,408 | 1.43 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 1,703 | 0.87 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,539 | 0.75 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 938 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | +0.02 | +33.34% | 2 | 1,030 | 0.54 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 71 | 20,787 | 0.45 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 95.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 221 | 2,922 | 0.39 | -0.06 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 100.00 | 0.55 | 0.65 | 0.54 | -0.16 | -22.86% | 193 | 3,352 | 0.36 | -0.14 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 105.00 | 1.55 | 1.65 | 1.56 | -0.30 | -16.13% | 139 | 694 | 0.34 | -0.30 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 110.00 | 3.60 | 3.90 | 3.80 | -0.15 | -3.80% | 103 | 166 | 0.32 | -0.55 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 115.00 | 7.10 | 7.40 | 7.33 | 0.00 | 0.00% | 0 | 31 | 0.32 | -0.79 | 0.04 | -0.07 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 120.00 | 11.50 | 12.00 | 11.84 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.91 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 125.00 | 16.40 | 16.80 | 15.29 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.97 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 130.00 | 21.30 | 21.80 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 135.00 | 26.30 | 27.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 140.00 | 31.30 | 32.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 145.00 | 36.20 | 37.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 150.00 | 41.30 | 42.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |