Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $65.52 as of 4/26/2024 8:51:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 42.30 | 44.80 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 40.30 | 41.50 | 38.10 | 0.00 | 0.00% | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 30.00 | 35.20 | 36.40 | 32.34 | 0.00 | 0.00% | 0 | 71 | 2.23 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 30.10 | 31.80 | 28.76 | 0.00 | 0.00% | 0 | 24 | 2.06 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 40.00 | 24.90 | 26.00 | 26.30 | +1.30 | +5.20% | 12 | 108 | 1.24 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 20.50 | 23.00 | 22.00 | +3.60 | +19.57% | 1 | 246 | 1.44 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 50.00 | 15.50 | 17.80 | 16.00 | +0.70 | +4.58% | 3 | 1,368 | 0.56 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 55.00 | 10.60 | 10.90 | 10.70 | +0.10 | +0.95% | 13 | 8,398 | 0.37 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 60.00 | 5.80 | 6.00 | 6.10 | +0.34 | +5.91% | 393 | 4,551 | 0.31 | 0.91 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 2.20 | 2.30 | 2.27 | -0.13 | -5.42% | 2,794 | 7,687 | 0.30 | 0.57 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 70.00 | 0.50 | 0.60 | 0.55 | -0.26 | -32.10% | 1,237 | 9,750 | 0.31 | 0.21 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 75.00 | 0.10 | 0.15 | 0.10 | -0.13 | -56.53% | 784 | 819 | 0.34 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.04 | -0.04 | -50.00% | 1 | 16 | 0.44 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 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 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,005 | 1.73 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 124 | 1.42 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,272 | 1.15 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,519 | 0.73 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 2 | 1,152 | 0.55 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 55.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 81 | 2,157 | 0.40 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 60.00 | 0.20 | 0.25 | 0.25 | -0.33 | -56.90% | 345 | 3,539 | 0.30 | -0.09 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 1.50 | 1.60 | 1.50 | -0.73 | -32.74% | 819 | 1,536 | 0.29 | -0.43 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 70.00 | 4.80 | 5.00 | 4.80 | -1.20 | -20.00% | 58 | 120 | 0.31 | -0.79 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 75.00 | 8.80 | 9.70 | 10.50 | 0.00 | 0.00% | 0 | 20 | 0.59 | -0.96 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 80.00 | 12.70 | 16.60 | 14.98 | 0.00 | 0.00% | 0 | 4 | 0.79 | -0.99 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |