Free Trial

Agnico Eagle Mines (AEM) Options Chain & Prices

Agnico Eagle Mines logo
$117.68 +3.09 (+2.70%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$118.03 +0.35 (+0.30%)
As of 05/23/2025 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

AEM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/30/2025$105.00$12.782Call31215
(-2)
39.31%
(+3.46%)
0.9856023
5/30/2025$106.00$11.794Call22 - 40
(-3)
38.26%
(+3.19%)
0.98042
5/30/2025$107.00$0.083Put1 - 1164
(+54)
37.25%
(+2.93%)
-0.0350171
5/30/2025$108.00$0.114Put60 - - 111
(+0)
36.27%
(+2.62%)
-0.0470511
5/30/2025$109.00$0.157Put60 - - 180
(+0)
35.34%
(+2.31%)
-0.0631281
5/30/2025$109.00$8.870Call1 - 124
(+0)
35.34%
(+2.31%)
0.949441
5/30/2025$110.00$0.216Put231489
(+0)
34.47%
(+1.99%)
-0.08440610
5/30/2025$110.00$7.918Call1 - - 153
(-1)
34.47%
(+1.99%)
0.9310891
5/30/2025$111.00$0.298Put2321 - 66
(+13)
33.65%
(+1.66%)
-0.1122093
5/30/2025$111.00$6.985Call10 - - 31
(-1)
33.65%
(+1.66%)
0.9065751
5/30/2025$112.00$0.411Put49 - 2486
(+29)
32.90%
(+1.32%)
-0.1479128
5/30/2025$112.00$6.079Call1610166
(+0)
32.90%
(+1.32%)
0.8743365
5/30/2025$113.00$0.563Put20 - 2086
(+9)
32.23%
(+0.93%)
-0.1927198
5/30/2025$113.00$5.209Call84388
(+0)
32.23%
(+0.97%)
0.8329024
5/30/2025$114.00$0.767Put95339114
(+69)
31.64%
(+0.63%)
-0.2473419
5/30/2025$114.00$4.387Call1222299210
(+109)
31.64%
(+0.68%)
0.78123641
5/30/2025$115.00$1.033Put6116874
(+21)
31.15%
(+0.30%)
-0.31161516
5/30/2025$115.00$3.625Call9557484
(-6)
31.15%
(+0.30%)
0.71915119
5/30/2025$116.00$1.372Put24 - 2111
(+4)
30.77%
(0.00%)
-0.384194
5/30/2025$116.00$2.935Call332664
(+0)
30.77%
(0.00%)
0.64768214
5/30/2025$117.00$1.794Put5033230
(+5)
30.50%
(-0.27%)
-0.4624417
5/30/2025$117.00$2.326Call681338193
(-26)
30.50%
(-0.27%)
0.56924724
5/30/2025$118.00$2.303Put63104212
(+0)
30.34%
(-0.51%)
-0.54273611
5/30/2025$118.00$1.804Call222482
(+2)
30.34%
(-0.51%)
0.48744116
5/30/2025$119.00$2.898Put12112
(+0)
30.28%
(-0.70%)
-0.6210573
5/30/2025$119.00$1.371Call3616273
(+10)
30.28%
(-0.70%)
0.40645622
5/30/2025$120.00$3.575Put11 - - 7
(+1)
30.33%
(-0.84%)
-0.6937462
5/30/2025$120.00$1.023Call1802667336
(+3)
30.33%
(-0.84%)
0.33029762
5/30/2025$121.00$0.751Call801 - 71
(+3)
30.48%
(-0.95%)
0.26208230
5/30/2025$122.00$0.544Call877 - 30
(+0)
30.71%
(-1.01%)
0.20363337
5/30/2025$123.00$0.390Call831 - 32
(+20)
31.01%
(-1.04%)
0.15546141
5/30/2025$124.00$0.277Call321 - 3
(+0)
31.38%
(-1.04%)
0.11703125
5/30/2025$125.00$0.197Call1211050
(+0)
31.79%
(-1.01%)
0.0871626
5/30/2025$126.00$0.139Call11 - 0
(+0)
32.25%
(-0.96%)
0.0644021
5/30/2025$130.00$0.035Call1 - - 0
(+0)
34.34%
(-0.64%)
0.0183541
5/30/2025$135.00$0.007Call1 - - 1
(+0)
37.20%
(-0.12%)
0.0038661
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:AEM) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners