Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $82.50 as of 11/20/2024 7:41:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 58.40 | 62.10 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 25.00 | 55.90 | 59.60 | 50.10 | 0.00 | 0.00% | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:52 PM EST |
| 30.00 | 50.80 | 54.70 | 36.15 | 0.00 | 0.00% | 0 | 10 | 2.86 | 1.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 45.90 | 49.70 | 43.65 | 0.00 | 0.00% | 0 | 70 | 2.47 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 40.90 | 44.70 | 41.65 | 0.00 | 0.00% | 0 | 393 | 2.14 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 35.90 | 39.70 | 31.43 | 0.00 | 0.00% | 0 | 540 | 1.85 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 30.90 | 34.60 | 29.00 | 0.00 | 0.00% | 0 | 929 | 1.56 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 27.10 | 28.70 | 26.54 | 0.00 | 0.00% | 0 | 251 | 1.23 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 22.80 | 23.10 | 21.45 | 0.00 | 0.00% | 0 | 1,427 | 0.68 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 17.60 | 18.10 | 17.30 | +0.15 | +0.88% | 9 | 1,810 | 0.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 12.90 | 13.20 | 13.10 | +0.80 | +6.51% | 7 | 953 | 0.38 | 0.95 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 8.30 | 8.50 | 8.35 | +0.25 | +3.09% | 7 | 1,371 | 0.34 | 0.86 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 80.00 | 4.40 | 4.60 | 4.54 | +0.10 | +2.26% | 147 | 2,355 | 0.32 | 0.66 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 1.95 | 2.10 | 2.00 | +0.21 | +11.74% | 265 | 2,571 | 0.32 | 0.40 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 0.70 | 0.85 | 0.75 | +0.02 | +2.74% | 113 | 3,554 | 0.32 | 0.20 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 95.00 | 0.20 | 0.30 | 0.22 | -0.01 | -4.35% | 13 | 641 | 0.32 | 0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 100.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 496 | 0.37 | 0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 33 | 24 | 0.42 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 110.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 2 | 37 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 115.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:52 PM EST |
| 120.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 81 | 0.55 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 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 | 0.15 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.71 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 11/20/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 56 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 452 | 1.52 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,321 | 1.07 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 576 | 1.11 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 1,128 | 0.94 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,668 | 0.78 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 2,164 | 0.69 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 799 | 0.53 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 0.10 | 0.35 | 0.19 | -0.03 | -13.64% | 9 | 906 | 0.37 | -0.05 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 0.50 | 0.65 | 0.57 | -0.13 | -18.58% | 47 | 881 | 0.33 | -0.14 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 80.00 | 1.70 | 1.80 | 1.80 | -0.07 | -3.75% | 78 | 11,124 | 0.32 | -0.34 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 4.10 | 4.30 | 4.38 | -0.38 | -7.99% | 55 | 1,100 | 0.31 | -0.60 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 7.80 | 8.60 | 8.20 | -2.12 | -20.55% | 6 | 347 | 0.36 | -0.80 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 95.00 | 12.40 | 12.60 | 13.00 | 0.00 | 0.00% | 0 | 329 | 0.34 | -0.92 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 100.00 | 17.20 | 19.50 | 19.15 | 0.00 | 0.00% | 0 | 23 | 0.46 | -0.97 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 105.00 | 22.20 | 24.20 | 27.60 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.99 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:52 PM EST |
| 110.00 | 25.80 | 28.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 115.00 | 30.50 | 34.00 | 36.55 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:52 PM EST |
| 120.00 | 36.90 | 39.60 | 38.53 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 3:59:52 PM EST |