Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $62.92 as of 4/23/2024 8:01:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 39.90 | 41.90 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 25.00 | 37.50 | 38.30 | 37.58 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 3:59:56 PM EST |
| 30.00 | 32.40 | 34.30 | 32.34 | 0.00 | 0.00% | 0 | 71 | 2.31 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:56 PM EST |
| 35.00 | 27.50 | 29.50 | 28.76 | 0.00 | 0.00% | 0 | 24 | 1.98 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 3:59:56 PM EST |
| 40.00 | 21.60 | 25.10 | 21.05 | 0.00 | 0.00% | 0 | 103 | 1.01 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 4/23/2024 3:59:56 PM EST |
| 45.00 | 16.10 | 20.30 | 18.40 | -0.60 | -3.16% | 10 | 246 | 0.77 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 50.00 | 12.80 | 13.60 | 13.20 | +0.65 | +5.18% | 4 | 1,370 | 0.55 | 0.98 | 0.01 | -0.01 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 55.00 | 8.20 | 8.50 | 8.35 | +0.62 | +8.03% | 26 | 8,416 | 0.36 | 0.92 | 0.02 | -0.03 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 60.00 | 4.00 | 4.20 | 4.13 | +0.50 | +13.78% | 173 | 4,597 | 0.34 | 0.73 | 0.06 | -0.05 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 65.00 | 1.45 | 1.50 | 1.45 | +0.15 | +11.54% | 353 | 7,274 | 0.35 | 0.39 | 0.07 | -0.05 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 70.00 | 0.40 | 0.50 | 0.46 | +0.09 | +24.33% | 116 | 5,873 | 0.37 | 0.14 | 0.04 | -0.03 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 210 | 0.37 | 0.04 | 0.01 | -0.01 | 4/22/2024 | 4/23/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 15 | 0.44 | 0.01 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,005 | 1.48 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/23/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 124 | 1.20 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/23/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,273 | 0.90 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/23/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 43 | 1,519 | 0.69 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 30 | 1,223 | 0.48 | -0.02 | 0.01 | -0.01 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 55.00 | 0.15 | 0.25 | 0.25 | +0.01 | +4.17% | 48 | 1,975 | 0.38 | -0.08 | 0.02 | -0.03 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 60.00 | 0.95 | 1.00 | 0.95 | -0.30 | -24.00% | 316 | 2,110 | 0.35 | -0.27 | 0.06 | -0.05 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 65.00 | 3.20 | 3.40 | 3.30 | -0.40 | -10.82% | 27 | 1,089 | 0.35 | -0.61 | 0.07 | -0.05 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 70.00 | 7.20 | 8.70 | 7.60 | -0.17 | -2.19% | 6 | 78 | 0.36 | -0.86 | 0.04 | -0.03 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 75.00 | 9.90 | 14.10 | 12.46 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 4/8/2024 | 4/23/2024 3:59:56 PM EST |
| 80.00 | 15.60 | 17.40 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST |