Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $118.40 as of 5/30/2025 6:21:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 36.70 | 38.70 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 85.00 | 31.60 | 33.60 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 90.00 | 27.70 | 29.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 93.00 | 24.80 | 25.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 94.00 | 23.70 | 24.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 95.00 | 22.70 | 23.30 | 21.60 | +9.30 | +75.61% | 2 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 96.00 | 21.70 | 22.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 97.00 | 20.70 | 21.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 98.00 | 19.70 | 20.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 99.00 | 18.80 | 19.60 | 12.27 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 100.00 | 17.70 | 18.40 | 18.60 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 101.00 | 16.80 | 17.40 | 7.95 | 0.00 | 0.00% | 0 | 7 | 1.06 | 1.00 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 102.00 | 15.70 | 16.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 103.00 | 14.90 | 15.40 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 104.00 | 13.80 | 14.60 | 14.40 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.97 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 105.00 | 12.80 | 13.40 | 13.70 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.97 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 106.00 | 11.80 | 12.40 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.96 | 0.01 | -0.05 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 107.00 | 10.80 | 11.40 | 7.17 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.06 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 108.00 | 9.90 | 10.50 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.92 | 0.02 | -0.09 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 109.00 | 8.90 | 9.50 | 9.10 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.89 | 0.02 | -0.11 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 110.00 | 7.90 | 8.60 | 8.20 | 0.00 | 0.00% | 0 | 131 | 0.58 | 0.88 | 0.03 | -0.11 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 111.00 | 7.00 | 7.70 | 6.60 | 0.00 | 0.00% | 0 | 26 | 0.70 | 0.85 | 0.03 | -0.13 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 112.00 | 5.20 | 6.60 | 6.35 | -0.30 | -4.52% | 100 | 22 | 0.49 | 0.83 | 0.04 | -0.13 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 113.00 | 5.50 | 5.70 | 5.23 | 0.00 | 0.00% | 0 | 32 | 0.40 | 0.80 | 0.05 | -0.14 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 114.00 | 4.70 | 4.90 | 4.15 | +0.47 | +12.78% | 4 | 90 | 0.35 | 0.76 | 0.05 | -0.14 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 115.00 | 3.90 | 4.10 | 3.25 | -1.05 | -24.42% | 283 | 127 | 0.35 | 0.72 | 0.06 | -0.14 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 116.00 | 3.20 | 3.30 | 2.64 | -0.86 | -24.58% | 73 | 67 | 0.33 | 0.66 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 117.00 | 2.50 | 2.70 | 2.07 | -0.98 | -32.14% | 25 | 85 | 0.32 | 0.59 | 0.08 | -0.15 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 118.00 | 1.25 | 2.30 | 2.04 | -0.34 | -14.29% | 52 | 73 | 0.32 | 0.51 | 0.08 | -0.15 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 119.00 | 1.55 | 2.35 | 1.60 | -0.57 | -26.27% | 126 | 177 | 0.32 | 0.43 | 0.08 | -0.14 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 120.00 | 1.15 | 1.25 | 1.25 | -0.25 | -16.67% | 46 | 111 | 0.33 | 0.36 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 121.00 | 0.85 | 0.95 | 1.00 | -0.31 | -23.67% | 32 | 62 | 0.31 | 0.29 | 0.07 | -0.13 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 122.00 | 0.60 | 0.70 | 0.52 | -0.48 | -48.00% | 29 | 87 | 0.31 | 0.24 | 0.06 | -0.12 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 123.00 | 0.45 | 0.55 | 0.43 | -0.23 | -34.85% | 2 | 60 | 0.32 | 0.19 | 0.05 | -0.10 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 124.00 | 0.30 | 0.45 | 0.26 | -0.38 | -59.38% | 16 | 49 | 0.32 | 0.14 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 125.00 | 0.20 | 0.30 | 0.20 | -0.25 | -55.56% | 28 | 92 | 0.32 | 0.11 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 126.00 | 0.15 | 0.25 | 0.30 | +0.02 | +7.15% | 20 | 18 | 0.32 | 0.08 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 127.00 | 0.10 | 0.20 | 0.10 | -0.17 | -62.97% | 872 | 2 | 0.34 | 0.06 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 128.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.04 | 0.01 | -0.03 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 129.00 | 0.00 | 1.05 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.02 | 0.01 | -0.02 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.35 | 0.70 | +0.53 | +311.77% | 1 | 14 | 0.58 | 0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 131.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 132.00 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 42 | 0.66 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 133.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.35 | 0.78 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.45 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 93.00 | 0.00 | 0.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 94.00 | 0.00 | 0.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 96.00 | 0.00 | 0.40 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 97.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 98.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 99.00 | 0.00 | 0.25 | 0.05 | -0.02 | -28.58% | 2 | 30 | 0.68 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 100.00 | 0.05 | 0.10 | 0.05 | -0.12 | -70.59% | 2 | 67 | 0.59 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 101.00 | 0.00 | 0.15 | 1.40 | 0.00 | 0.00% | 0 | 66 | 0.67 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 102.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.05 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 103.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 32 | 0.74 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 104.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.53 | -0.03 | 0.01 | -0.04 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 105.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.50 | -0.03 | 0.01 | -0.04 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 106.00 | 0.00 | 1.40 | 0.52 | 0.00 | 0.00% | 0 | 18 | 0.64 | -0.04 | 0.01 | -0.05 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 107.00 | 0.05 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 90 | 0.43 | -0.05 | 0.01 | -0.06 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 108.00 | 0.05 | 0.25 | 0.15 | -0.01 | -6.25% | 1 | 108 | 0.39 | -0.08 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 109.00 | 0.10 | 0.20 | 0.23 | -0.87 | -79.10% | 634 | 693 | 0.37 | -0.11 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 110.00 | 0.15 | 0.25 | 0.25 | -0.35 | -58.34% | 9 | 83 | 0.37 | -0.12 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 111.00 | 0.20 | 0.35 | 0.40 | -0.30 | -42.86% | 21 | 106 | 0.34 | -0.15 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 112.00 | 0.30 | 0.40 | 0.45 | -0.11 | -19.65% | 18 | 88 | 0.34 | -0.17 | 0.04 | -0.13 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 113.00 | 0.45 | 0.55 | 0.60 | 0.00 | 0.00% | 46 | 120 | 0.34 | -0.20 | 0.05 | -0.14 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 114.00 | 0.65 | 0.70 | 0.80 | -0.05 | -5.89% | 70 | 159 | 0.33 | -0.24 | 0.05 | -0.14 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 115.00 | 0.85 | 0.95 | 1.05 | -0.05 | -4.55% | 92 | 81 | 0.32 | -0.28 | 0.06 | -0.14 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 116.00 | 1.15 | 1.55 | 1.40 | +0.05 | +3.71% | 79 | 95 | 0.31 | -0.34 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 117.00 | 1.50 | 1.60 | 1.80 | +0.10 | +5.89% | 124 | 210 | 0.31 | -0.41 | 0.08 | -0.15 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 118.00 | 1.95 | 2.05 | 2.30 | +0.13 | +6.00% | 32 | 20 | 0.31 | -0.49 | 0.08 | -0.15 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 119.00 | 2.50 | 2.55 | 2.85 | -0.25 | -8.07% | 62 | 15 | 0.30 | -0.57 | 0.08 | -0.14 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 120.00 | 3.00 | 3.20 | 3.22 | +0.02 | +0.63% | 11 | 10 | 0.30 | -0.64 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 121.00 | 3.70 | 3.90 | % | 0 | 0 | 0.34 | -0.71 | 0.07 | -0.13 | 5/30/2025 3:59:54 PM EST | |||
| 122.00 | 4.40 | 4.70 | % | 0 | 0 | 0.35 | -0.76 | 0.06 | -0.12 | 5/30/2025 3:59:54 PM EST | |||
| 123.00 | 5.20 | 5.50 | % | 0 | 0 | 0.56 | -0.81 | 0.05 | -0.10 | 5/30/2025 3:59:54 PM EST | |||
| 124.00 | 6.10 | 6.40 | % | 0 | 0 | 0.64 | -0.86 | 0.04 | -0.09 | 5/30/2025 3:59:54 PM EST | |||
| 125.00 | 7.00 | 7.60 | 8.69 | -3.01 | -25.73% | 1 | 2 | 0.47 | -0.89 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 126.00 | 8.00 | 8.50 | % | 0 | 0 | 0.64 | -0.92 | 0.03 | -0.06 | 5/30/2025 3:59:54 PM EST | |||
| 127.00 | 8.90 | 9.50 | % | 0 | 0 | 0.76 | -0.94 | 0.02 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 128.00 | 9.80 | 10.40 | % | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 129.00 | 10.80 | 11.40 | % | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 130.00 | 11.60 | 12.40 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 131.00 | 12.80 | 13.40 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 132.00 | 13.80 | 14.40 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 133.00 | 14.80 | 15.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 135.00 | 16.80 | 17.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |